188,880€
-0,36%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 188,78 | 189,64 | 186,46 | 189,05 | -0,30% | 16.258,00 |
| 19.12.2024 | 191,31 | 193,12 | 189,29 | 189,61 | -1,08% | 20.221,00 |
| 18.12.2024 | 192,72 | 196,22 | 191,64 | 191,68 | -0,61% | 23.869,00 |
| 17.12.2024 | 189,33 | 194,10 | 189,18 | 192,85 | 1,27% | 15.989,00 |
| 16.12.2024 | 191,47 | 192,52 | 189,84 | 190,43 | -0,61% | 13.429,00 |
| 13.12.2024 | 193,45 | 194,64 | 190,26 | 191,60 | -1,00% | 13.958,00 |
| 12.12.2024 | 195,38 | 196,30 | 193,26 | 193,54 | -1,02% | 17.791,00 |
| 11.12.2024 | 192,97 | 196,68 | 192,90 | 195,54 | 1,31% | 20.068,00 |
| 10.12.2024 | 193,06 | 194,50 | 192,28 | 193,01 | -0,12% | 18.490,00 |
| 09.12.2024 | 193,23 | 195,64 | 192,57 | 193,25 | -0,14% | 15.615,00 |
| 06.12.2024 | 192,46 | 194,32 | 191,58 | 193,53 | 0,66% | 16.763,00 |
| 05.12.2024 | 192,25 | 193,52 | 191,50 | 192,27 | 0,41% | 23.812,00 |
| 04.12.2024 | 189,90 | 193,74 | 189,86 | 191,48 | 0,87% | 18.195,00 |
| 03.12.2024 | 187,49 | 191,12 | 187,49 | 189,82 | 1,24% | 23.757,00 |
| 02.12.2024 | 182,41 | 188,20 | 181,92 | 187,50 | 2,50% | 18.640,00 |
| 29.11.2024 | 180,70 | 184,14 | 180,26 | 182,92 | 1,17% | 19.465,00 |
| 28.11.2024 | 179,38 | 181,00 | 179,34 | 180,81 | 0,85% | 14.825,00 |
| 27.11.2024 | 179,96 | 180,94 | 178,56 | 179,29 | -0,46% | 10.486,00 |
| 26.11.2024 | 180,06 | 180,88 | 178,34 | 180,11 | -0,25% | 7.174,00 |
| 25.11.2024 | 178,12 | 181,24 | 177,90 | 180,57 | 1,62% | 19.071,00 |
| 22.11.2024 | 176,49 | 177,92 | 173,70 | 177,69 | 0,62% | 12.601,00 |
| 21.11.2024 | 177,72 | 177,72 | 175,08 | 176,59 | -0,36% | 11.298,00 |
| 20.11.2024 | 178,82 | 179,50 | 175,90 | 177,22 | -0,56% | 13.728,00 |
| 19.11.2024 | 181,96 | 182,72 | 175,16 | 178,21 | -2,87% | 35.983,00 |
| 18.11.2024 | 187,80 | 188,70 | 183,40 | 183,48 | -2,20% | 17.421,00 |
| 15.11.2024 | 188,10 | 189,20 | 185,88 | 187,60 | -0,09% | 14.032,00 |
| 14.11.2024 | 182,60 | 195,52 | 182,50 | 187,77 | 4,49% | 51.224,00 |
| 13.11.2024 | 178,43 | 180,28 | 176,80 | 179,70 | 0,08% | 18.982,00 |
| 12.11.2024 | 184,13 | 185,12 | 177,38 | 179,56 | -3,33% | 15.064,00 |
| 11.11.2024 | 183,43 | 187,78 | 183,42 | 185,75 | 1,15% | 22.053,00 |
| 08.11.2024 | 187,90 | 189,09 | 182,70 | 183,64 | -2,53% | 10.408,00 |
| 07.11.2024 | 184,80 | 188,92 | 183,14 | 188,40 | 2,03% | 13.412,00 |
| 06.11.2024 | 184,25 | 190,96 | 183,23 | 184,66 | 0,45% | 34.013,00 |
| 05.11.2024 | 181,22 | 184,38 | 180,54 | 183,84 | 1,59% | 21.142,00 |
| 04.11.2024 | 181,15 | 182,50 | 180,76 | 180,96 | -0,08% | 15.729,00 |
| 01.11.2024 | 178,60 | 181,70 | 178,45 | 181,11 | 1,27% | 10.781,00 |
| 31.10.2024 | 178,75 | 179,92 | 176,03 | 178,84 | -0,21% | 20.160,00 |
| 30.10.2024 | 180,77 | 180,84 | 178,86 | 179,22 | -0,83% | 14.346,00 |
| 29.10.2024 | 181,96 | 183,06 | 180,44 | 180,72 | -0,56% | 13.385,00 |
| 28.10.2024 | 180,49 | 182,08 | 179,04 | 181,74 | 0,98% | 18.570,00 |
| 25.10.2024 | 179,30 | 181,46 | 178,56 | 179,97 | 0,28% | 11.461,00 |
| 24.10.2024 | 180,17 | 182,10 | 178,92 | 179,47 | -0,35% | 12.041,00 |
| 23.10.2024 | 183,72 | 183,84 | 179,51 | 180,10 | -2,00% | 14.558,00 |
| 22.10.2024 | 185,68 | 185,78 | 182,72 | 183,77 | -0,90% | 11.644,00 |
| 21.10.2024 | 184,28 | 186,42 | 183,78 | 185,43 | 0,16% | 12.428,00 |
| 18.10.2024 | 183,70 | 186,06 | 183,22 | 185,13 | 0,77% | 12.806,00 |
| 17.10.2024 | 181,49 | 184,98 | 179,67 | 183,72 | 1,15% | 14.700,00 |
| 16.10.2024 | 182,55 | 183,20 | 180,85 | 181,64 | -0,57% | 12.114,00 |
| 15.10.2024 | 185,42 | 186,00 | 182,01 | 182,69 | -1,47% | 11.518,00 |
| 14.10.2024 | 185,68 | 185,90 | 183,72 | 185,42 | -0,03% | 16.824,00 |
| 11.10.2024 | 183,78 | 185,77 | 183,22 | 185,47 | 1,05% | 32.341,00 |
| 10.10.2024 | 184,02 | 184,70 | 181,78 | 183,55 | -0,56% | 20.278,00 |
| 09.10.2024 | 180,28 | 185,00 | 179,88 | 184,58 | 2,33% | 6.081,00 |
| 08.10.2024 | 182,26 | 182,34 | 178,92 | 180,38 | -1,29% | 15.217,00 |
| 07.10.2024 | 183,00 | 183,92 | 181,78 | 182,74 | -0,29% | 4.007,00 |
| 04.10.2024 | 179,42 | 183,42 | 178,84 | 183,28 | 2,19% | 11.397,00 |
| 03.10.2024 | 179,52 | 180,36 | 178,28 | 179,36 | -0,46% | 1.837,00 |
| 02.10.2024 | 179,04 | 181,20 | 178,18 | 180,18 | 0,48% | 6.545,00 |
| 01.10.2024 | 181,60 | 183,38 | 178,06 | 179,32 | -1,35% | 24.091,00 |
| 30.09.2024 | 181,78 | 181,78 | 181,78 | 181,78 | 0,02% | - |
| 27.09.2024 | 181,32 | 184,50 | 180,56 | 181,74 | 0,29% | 46.510,00 |
| 26.09.2024 | 173,64 | 181,70 | 173,64 | 181,22 | 6,61% | 28.475,00 |
| 25.09.2024 | 169,44 | 169,44 | 169,50 | 169,98 | -0,67% | - |
| 24.09.2024 | 171,12 | 171,12 | 171,12 | 171,12 | 2,11% | - |
| 23.09.2024 | 167,52 | 167,80 | 165,52 | 167,58 | 0,55% | 4.340,00 |
| 20.09.2024 | 169,42 | 169,76 | 165,80 | 166,66 | -1,78% | 6.762,00 |
| 19.09.2024 | 166,76 | 170,36 | 166,72 | 169,68 | 2,34% | 11.511,00 |
| 18.09.2024 | 166,36 | 167,26 | 165,42 | 165,80 | -0,22% | 3.577,00 |
| 17.09.2024 | 163,54 | 167,40 | 163,42 | 166,16 | 1,59% | 13.793,00 |
| 16.09.2024 | 164,14 | 164,44 | 162,74 | 163,56 | -0,22% | 4.027,00 |
| 13.09.2024 | 164,10 | 164,86 | 163,14 | 163,92 | -0,23% | 2.110,00 |
| 12.09.2024 | 163,54 | 165,66 | 162,42 | 164,30 | 0,58% | 4.142,00 |
| 11.09.2024 | 162,98 | 164,66 | 160,28 | 163,36 | 0,37% | 2.899,00 |
| 10.09.2024 | 162,48 | 163,34 | 161,20 | 162,76 | 1,07% | 7.812,00 |
| 06.09.2024 | 165,22 | 166,30 | 161,02 | 161,04 | -2,59% | 7.794,00 |
| 05.09.2024 | 166,42 | 167,50 | 164,52 | 165,32 | -0,74% | 14.170,00 |
| 04.09.2024 | 166,50 | 167,60 | 165,00 | 166,56 | -0,54% | 4.220,00 |
| 03.09.2024 | 170,34 | 171,44 | 167,36 | 167,46 | -1,73% | 3.765,00 |
| 02.09.2024 | 169,86 | 170,80 | 167,62 | 170,40 | 0,05% | 2.184,00 |
| 30.08.2024 | 169,30 | 171,00 | 169,30 | 170,32 | 0,66% | 1.441,00 |
| 29.08.2024 | 168,24 | 170,30 | 168,02 | 169,20 | 0,13% | 5.447,00 |
| 28.08.2024 | 168,98 | 168,98 | 168,98 | 168,98 | 1,14% | - |
| 27.08.2024 | 167,82 | 168,14 | 167,04 | 167,08 | -0,25% | 2.814,00 |
| 26.08.2024 | 167,04 | 167,74 | 165,98 | 167,50 | 0,32% | 2.013,00 |
| 23.08.2024 | 164,82 | 167,54 | 164,60 | 166,96 | 1,58% | 5.957,00 |
| 22.08.2024 | 164,90 | 166,20 | 164,36 | 164,36 | -0,34% | 3.664,00 |
| 21.08.2024 | 163,56 | 165,36 | 163,56 | 164,92 | 0,92% | 3.040,00 |
| 20.08.2024 | 164,62 | 165,22 | 163,42 | 163,42 | -0,27% | 2.371,00 |
| 19.08.2024 | 163,34 | 164,52 | 162,58 | 163,86 | 0,42% | 5.124,00 |
| 16.08.2024 | 162,78 | 163,52 | 162,28 | 163,18 | 0,34% | 8.332,00 |
| 15.08.2024 | 160,28 | 163,06 | 158,90 | 162,62 | 1,76% | 8.074,00 |
| 14.08.2024 | 159,18 | 160,90 | 159,14 | 159,80 | 0,44% | 3.235,00 |
| 13.08.2024 | 157,02 | 159,56 | 157,02 | 159,10 | 1,44% | 14.059,00 |
| 12.08.2024 | 158,08 | 158,22 | 156,84 | 156,84 | -0,19% | 7.193,00 |
| 09.08.2024 | 159,74 | 159,74 | 155,52 | 157,14 | -1,70% | 8.297,00 |
| 08.08.2024 | 161,00 | 161,44 | 153,08 | 159,86 | 3,67% | 18.662,00 |
| 07.08.2024 | 155,38 | 158,12 | 152,84 | 154,20 | -0,21% | 10.559,00 |
| 06.08.2024 | 156,62 | 157,54 | 152,68 | 154,52 | -0,17% | 9.431,00 |
| 05.08.2024 | 155,50 | 156,24 | 150,78 | 154,78 | -2,14% | 18.617,00 |
| 02.08.2024 | 163,44 | 163,44 | 157,14 | 158,16 | -3,38% | 8.755,00 |