269,825€
1,00%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 271,75 | 272,80 | 266,38 | 267,15 | -1,24% | 13.044,00 |
| 15.10.2026 | 272,20 | 273,35 | 264,38 | 270,50 | -1,22% | 23.281,00 |
| 14.10.2026 | 275,63 | 277,85 | 273,38 | 273,85 | -0,45% | 15.221,00 |
| 13.10.2026 | 274,35 | 278,88 | 272,90 | 275,08 | 0,14% | 11.350,00 |
| 12.10.2026 | 273,48 | 276,17 | 272,40 | 274,70 | 0,75% | 8.160,00 |
| 09.10.2026 | 268,10 | 272,98 | 266,60 | 272,65 | 2,73% | 9.635,00 |
| 08.10.2026 | 269,75 | 270,08 | 263,00 | 265,40 | -2,21% | 10.520,00 |
| 07.10.2026 | 276,80 | 276,80 | 269,85 | 271,40 | -2,15% | 18.107,00 |
| 06.10.2026 | 275,25 | 280,05 | 275,23 | 277,38 | 0,94% | 15.851,00 |
| 05.10.2026 | 275,88 | 276,88 | 271,90 | 274,80 | -0,49% | 12.818,00 |
| 02.10.2026 | 271,63 | 277,80 | 271,05 | 276,15 | 1,06% | 10.085,00 |
| 01.10.2026 | 274,83 | 278,05 | 271,35 | 273,25 | -0,69% | 17.240,00 |
| 30.09.2026 | 284,15 | 284,55 | 274,95 | 275,15 | -2,59% | 17.656,00 |
| 29.09.2026 | 278,48 | 286,30 | 277,92 | 282,48 | 0,86% | 15.961,00 |
| 28.09.2026 | 278,25 | 282,08 | 276,20 | 280,08 | -0,01% | 13.330,00 |
| 25.09.2026 | 277,45 | 281,17 | 276,80 | 280,10 | 1,34% | 7.895,00 |
| 24.09.2026 | 272,15 | 278,30 | 271,52 | 276,40 | 1,32% | 13.842,00 |
| 23.09.2026 | 275,02 | 276,30 | 271,83 | 272,80 | -0,81% | 5.594,00 |
| 22.09.2026 | 273,70 | 277,17 | 270,85 | 275,02 | 0,40% | 4.949,00 |
| 21.09.2026 | 266,60 | 274,80 | 265,77 | 273,92 | 3,73% | 12.478,00 |
| 18.09.2026 | 266,70 | 268,65 | 263,77 | 264,08 | -0,90% | 7.519,00 |
| 17.09.2026 | 261,48 | 268,13 | 261,40 | 266,48 | 2,41% | 7.416,00 |
| 16.09.2026 | 259,98 | 262,60 | 258,67 | 260,20 | 0,43% | 13.098,00 |
| 15.09.2026 | 262,02 | 262,25 | 257,65 | 259,08 | -1,59% | 12.999,00 |
| 14.09.2026 | 260,60 | 263,42 | 257,95 | 263,25 | -0,50% | 13.326,00 |
| 11.09.2026 | 258,50 | 265,45 | 258,48 | 264,58 | 2,67% | 13.015,00 |
| 10.09.2026 | 265,15 | 266,17 | 257,50 | 257,70 | -2,53% | 24.596,00 |
| 09.09.2026 | 270,40 | 270,67 | 261,55 | 264,40 | -2,44% | 14.109,00 |
| 08.09.2026 | 270,15 | 272,88 | 268,40 | 271,00 | 0,18% | 5.376,00 |
| 07.09.2026 | 271,55 | 273,10 | 270,13 | 270,50 | -0,61% | 5.605,00 |
| 04.09.2026 | 271,35 | 273,58 | 268,50 | 272,15 | 0,53% | 9.327,00 |
| 03.09.2026 | 274,08 | 274,33 | 267,33 | 270,73 | -1,12% | 11.205,00 |
| 02.09.2026 | 276,65 | 277,13 | 272,95 | 273,80 | -1,16% | 12.728,00 |
| 01.09.2026 | 284,27 | 284,58 | 276,40 | 277,00 | -2,65% | 21.251,00 |
| 31.08.2026 | 288,73 | 289,67 | 284,27 | 284,55 | -1,54% | 12.536,00 |
| 28.08.2026 | 287,77 | 291,70 | 287,38 | 289,00 | 0,79% | 13.012,00 |
| 27.08.2026 | 289,65 | 289,65 | 285,45 | 286,73 | -0,43% | 8.858,00 |
| 26.08.2026 | 285,88 | 290,90 | 285,25 | 287,98 | 0,70% | 13.241,00 |
| 25.08.2026 | 280,77 | 287,55 | 280,70 | 285,98 | 1,97% | 12.054,00 |
| 24.08.2026 | 279,67 | 282,17 | 278,30 | 280,45 | 0,07% | 16.354,00 |
| 21.08.2026 | 276,25 | 281,92 | 275,55 | 280,25 | 1,61% | 13.868,00 |
| 20.08.2026 | 276,60 | 277,70 | 274,25 | 275,80 | -0,25% | 16.556,00 |
| 19.08.2026 | 274,88 | 279,23 | 274,73 | 276,50 | 0,19% | 18.998,00 |
| 18.08.2026 | 280,10 | 281,38 | 274,75 | 275,98 | -1,99% | 10.060,00 |
| 17.08.2026 | 283,95 | 286,55 | 281,30 | 281,58 | -0,81% | 9.510,00 |
| 14.08.2026 | 284,70 | 284,83 | 282,20 | 283,88 | -0,29% | 24.175,00 |
| 13.08.2026 | 282,85 | 284,92 | 282,17 | 284,70 | 0,89% | 7.573,00 |
| 12.08.2026 | 279,73 | 283,00 | 279,02 | 282,20 | 1,01% | 11.264,00 |
| 11.08.2026 | 277,27 | 281,63 | 275,15 | 279,38 | 0,77% | 10.136,00 |
| 10.08.2026 | 280,08 | 280,77 | 275,80 | 277,25 | -1,17% | 12.190,00 |
| 07.08.2026 | 273,45 | 282,13 | 273,15 | 280,52 | 2,65% | 11.669,00 |
| 06.08.2026 | 280,20 | 280,30 | 267,40 | 273,27 | -4,42% | 30.639,00 |
| 05.08.2026 | 289,67 | 291,48 | 283,20 | 285,92 | -0,95% | 9.342,00 |
| 04.08.2026 | 286,17 | 289,58 | 285,20 | 288,67 | 0,87% | 16.974,00 |
| 03.08.2026 | 286,13 | 286,55 | 281,75 | 286,17 | 1,18% | 20.297,00 |
| 31.07.2026 | 282,10 | 286,95 | 280,00 | 282,83 | 0,36% | 9.815,00 |
| 30.07.2026 | 273,27 | 283,17 | 271,75 | 281,80 | 3,99% | 19.623,00 |
| 29.07.2026 | 270,23 | 274,35 | 269,90 | 270,98 | -0,35% | 12.340,00 |
| 28.07.2026 | 273,58 | 274,35 | 268,05 | 271,92 | -1,01% | 11.897,00 |
| 27.07.2026 | 274,48 | 277,38 | 272,15 | 274,70 | 1,23% | 15.704,00 |
| 24.07.2026 | 268,35 | 272,52 | 266,60 | 271,38 | 1,33% | 24.869,00 |
| 23.07.2026 | 270,15 | 271,10 | 266,65 | 267,83 | -0,91% | 18.044,00 |
| 22.07.2026 | 271,63 | 272,98 | 267,95 | 270,27 | -0,14% | 9.862,00 |
| 21.07.2026 | 265,13 | 271,05 | 265,02 | 270,65 | 2,90% | 10.259,00 |
| 20.07.2026 | 264,05 | 268,08 | 262,70 | 263,02 | -0,55% | 9.852,00 |
| 17.07.2026 | 266,75 | 267,77 | 260,63 | 264,48 | -1,76% | 13.181,00 |
| 16.07.2026 | 273,25 | 273,92 | 264,70 | 269,23 | -0,41% | 14.920,00 |
| 15.07.2026 | 271,50 | 273,20 | 269,30 | 270,33 | -0,18% | 29.200,00 |
| 14.07.2026 | 270,50 | 273,90 | 268,00 | 270,83 | 0,12% | 10.292,00 |
| 13.07.2026 | 269,05 | 272,58 | 268,73 | 270,50 | -0,98% | 12.685,00 |
| 10.07.2026 | 272,83 | 274,60 | 270,73 | 273,17 | -0,17% | 10.085,00 |
| 09.07.2026 | 268,40 | 273,90 | 268,08 | 273,65 | 2,24% | 7.229,00 |
| 08.07.2026 | 269,45 | 269,88 | 262,00 | 267,65 | -0,73% | 10.012,00 |
| 07.07.2026 | 279,90 | 281,73 | 268,35 | 269,63 | -4,19% | 21.652,00 |
| 06.07.2026 | 282,77 | 283,65 | 277,90 | 281,42 | -0,64% | 6.322,00 |
| 03.07.2026 | 278,40 | 284,60 | 278,10 | 283,23 | 2,22% | 21.714,00 |
| 02.07.2026 | 273,80 | 279,80 | 269,50 | 277,08 | 1,28% | 8.398,00 |
| 01.07.2026 | 280,30 | 281,05 | 272,55 | 273,58 | -2,64% | 14.592,00 |
| 30.06.2026 | 271,45 | 282,52 | 271,27 | 281,00 | 3,92% | 20.224,00 |
| 29.06.2026 | 268,70 | 270,73 | 266,65 | 270,40 | 1,08% | 9.994,00 |
| 26.06.2026 | 269,60 | 274,20 | 266,05 | 267,50 | -1,92% | 15.345,00 |
| 25.06.2026 | 271,25 | 276,13 | 270,77 | 272,73 | 1,06% | 8.135,00 |
| 24.06.2026 | 272,80 | 273,52 | 265,70 | 269,88 | -0,83% | 8.685,00 |
| 23.06.2026 | 275,55 | 275,63 | 269,40 | 272,13 | -1,86% | 7.841,00 |
| 22.06.2026 | 275,23 | 279,77 | 274,00 | 277,27 | 0,74% | 13.207,00 |
| 19.06.2026 | 274,30 | 278,35 | 273,35 | 275,23 | -0,60% | 14.891,00 |
| 18.06.2026 | 273,30 | 277,60 | 272,85 | 276,88 | 1,64% | 12.478,00 |
| 17.06.2026 | 272,17 | 275,75 | 271,50 | 272,40 | 0,26% | 10.173,00 |
| 16.06.2026 | 270,50 | 275,98 | 270,33 | 271,70 | 0,66% | 16.083,00 |
| 15.06.2026 | 272,55 | 273,42 | 269,75 | 269,92 | 1,98% | 25.782,00 |
| 12.06.2026 | 264,33 | 269,73 | 262,30 | 264,67 | -0,04% | 10.962,00 |
| 11.06.2026 | 258,25 | 265,60 | 257,60 | 264,77 | 2,77% | 10.650,00 |
| 10.06.2026 | 264,02 | 264,98 | 256,42 | 257,65 | -2,72% | 11.294,00 |
| 09.06.2026 | 267,58 | 271,10 | 261,75 | 264,85 | -0,94% | 7.952,00 |
| 08.06.2026 | 263,70 | 268,38 | 261,85 | 267,38 | 0,59% | 13.142,00 |
| 05.06.2026 | 270,70 | 272,38 | 265,60 | 265,80 | -2,25% | 9.074,00 |
| 04.06.2026 | 273,70 | 276,90 | 269,50 | 271,92 | -0,97% | 9.106,00 |
| 03.06.2026 | 276,35 | 276,95 | 273,70 | 274,58 | -1,13% | 14.983,00 |
| 02.06.2026 | 273,92 | 280,08 | 273,60 | 277,73 | 1,54% | 12.115,00 |
| 01.06.2026 | 269,73 | 275,52 | 268,63 | 273,52 | 1,53% | 19.586,00 |