219,700€
-0,54%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 221,25 | 223,50 | 219,70 | 220,00 | -0,51% | 22.542,00 |
| 20.02.2025 | 219,95 | 224,15 | 219,65 | 221,13 | 0,58% | 15.119,00 |
| 19.02.2025 | 225,88 | 228,35 | 218,25 | 219,85 | -2,83% | 40.356,00 |
| 18.02.2025 | 226,50 | 227,90 | 225,20 | 226,25 | -0,14% | 20.381,00 |
| 17.02.2025 | 224,18 | 226,90 | 223,23 | 226,58 | 1,01% | 24.194,00 |
| 14.02.2025 | 222,55 | 227,10 | 221,23 | 224,30 | -0,24% | 13.224,00 |
| 13.02.2025 | 217,43 | 228,50 | 215,50 | 224,85 | 4,54% | 35.614,00 |
| 12.02.2025 | 213,60 | 215,08 | 209,95 | 215,08 | 0,55% | 41.370,00 |
| 11.02.2025 | 211,20 | 214,95 | 210,30 | 213,90 | 1,03% | 19.255,00 |
| 10.02.2025 | 207,83 | 212,25 | 206,55 | 211,73 | 2,20% | 20.953,00 |
| 07.02.2025 | 207,65 | 209,30 | 206,40 | 207,18 | -0,24% | 23.632,00 |
| 06.02.2025 | 202,08 | 208,63 | 201,70 | 207,68 | 3,10% | 32.858,00 |
| 05.02.2025 | 201,30 | 201,68 | 199,18 | 201,43 | -0,25% | 11.255,00 |
| 04.02.2025 | 202,60 | 203,65 | 200,05 | 201,93 | -0,05% | 23.199,00 |
| 03.02.2025 | 203,20 | 203,20 | 199,64 | 202,02 | -1,86% | 29.011,00 |
| 31.01.2025 | 205,08 | 207,60 | 204,60 | 205,85 | 0,41% | 23.481,00 |
| 30.01.2025 | 203,40 | 207,80 | 203,18 | 205,00 | 0,90% | 21.766,00 |
| 29.01.2025 | 201,27 | 204,25 | 201,00 | 203,18 | 1,20% | 21.626,00 |
| 28.01.2025 | 202,90 | 203,38 | 197,82 | 200,77 | -1,16% | 18.420,00 |
| 27.01.2025 | 207,08 | 207,15 | 197,26 | 203,13 | -2,38% | 26.707,00 |
| 24.01.2025 | 209,65 | 210,10 | 208,05 | 208,08 | -0,67% | 12.457,00 |
| 23.01.2025 | 207,05 | 209,52 | 206,83 | 209,48 | 1,26% | 11.613,00 |
| 22.01.2025 | 204,50 | 208,35 | 204,48 | 206,88 | 1,09% | 18.969,00 |
| 21.01.2025 | 201,15 | 204,90 | 201,10 | 204,65 | 1,53% | 17.777,00 |
| 20.01.2025 | 200,58 | 202,85 | 200,48 | 201,58 | 0,67% | 20.440,00 |
| 17.01.2025 | 195,10 | 200,95 | 195,10 | 200,24 | 2,70% | 27.104,00 |
| 16.01.2025 | 195,89 | 197,35 | 194,06 | 194,97 | -0,48% | 7.911,00 |
| 15.01.2025 | 194,29 | 197,18 | 192,92 | 195,92 | 0,95% | 14.126,00 |
| 14.01.2025 | 194,14 | 195,98 | 193,57 | 194,08 | 0,20% | 16.692,00 |
| 13.01.2025 | 194,72 | 194,82 | 190,94 | 193,70 | -0,69% | 17.323,00 |
| 10.01.2025 | 196,68 | 197,10 | 193,90 | 195,04 | -0,70% | 13.380,00 |
| 09.01.2025 | 195,45 | 196,94 | 193,62 | 196,42 | 0,51% | 16.525,00 |
| 08.01.2025 | 192,91 | 195,89 | 192,68 | 195,42 | 1,28% | 19.665,00 |
| 07.01.2025 | 191,78 | 194,74 | 191,76 | 192,95 | 0,64% | 18.808,00 |
| 06.01.2025 | 187,30 | 194,02 | 187,24 | 191,73 | 2,71% | 21.255,00 |
| 03.01.2025 | 188,64 | 189,12 | 186,20 | 186,68 | -0,97% | 24.972,00 |
| 02.01.2025 | 188,70 | 190,00 | 186,76 | 188,51 | -0,19% | 15.387,00 |
| 30.12.2024 | 189,10 | 189,66 | 188,08 | 188,86 | -0,13% | 3.215,00 |
| 27.12.2024 | 189,08 | 189,70 | 187,48 | 189,11 | -0,10% | 10.973,00 |
| 23.12.2024 | 189,27 | 190,18 | 188,20 | 189,30 | 0,13% | 13.180,00 |
| 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% | - |