271,375€
1,49%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 272,48 | 273,38 | 269,15 | 269,40 | -0,86% | 12.166,00 |
| 28.05.2026 | 272,63 | 275,92 | 267,15 | 271,73 | -1,10% | 18.905,00 |
| 27.05.2026 | 274,33 | 279,60 | 272,52 | 274,75 | 0,57% | 13.075,00 |
| 26.05.2026 | 274,38 | 276,20 | 272,35 | 273,20 | -1,07% | 13.278,00 |
| 25.05.2026 | 272,05 | 277,73 | 270,77 | 276,15 | 3,27% | 24.524,00 |
| 22.05.2026 | 267,65 | 270,05 | 265,35 | 267,40 | -0,18% | 8.284,00 |
| 21.05.2026 | 263,60 | 268,00 | 261,25 | 267,88 | 1,15% | 19.234,00 |
| 20.05.2026 | 255,00 | 267,42 | 254,83 | 264,83 | 3,29% | 10.154,00 |
| 19.05.2026 | 260,55 | 265,20 | 255,00 | 256,40 | -1,30% | 11.489,00 |
| 18.05.2026 | 256,95 | 264,92 | 255,45 | 259,77 | 0,38% | 16.816,00 |
| 15.05.2026 | 268,38 | 271,15 | 257,90 | 258,80 | -4,77% | 12.846,00 |
| 14.05.2026 | 267,83 | 276,48 | 267,80 | 271,77 | 1,56% | 16.207,00 |
| 13.05.2026 | 265,40 | 271,38 | 258,60 | 267,60 | -0,04% | 18.239,00 |
| 12.05.2026 | 266,33 | 268,25 | 263,15 | 267,70 | -0,12% | 20.137,00 |
| 11.05.2026 | 264,08 | 268,85 | 263,20 | 268,02 | 1,04% | 16.928,00 |
| 08.05.2026 | 263,25 | 266,90 | 262,80 | 265,27 | 1,23% | 30.430,00 |
| 07.05.2026 | 267,65 | 272,20 | 262,02 | 262,05 | -2,76% | 23.850,00 |
| 06.05.2026 | 262,23 | 271,75 | 261,35 | 269,48 | 3,48% | 24.795,00 |
| 05.05.2026 | 249,27 | 260,92 | 248,70 | 260,42 | 4,57% | 26.132,00 |
| 04.05.2026 | 253,05 | 256,13 | 248,13 | 249,05 | -1,28% | 26.741,00 |
| 30.04.2026 | 241,15 | 252,45 | 240,50 | 252,27 | 3,21% | 19.537,00 |
| 29.04.2026 | 251,20 | 251,83 | 242,65 | 244,43 | -2,41% | 12.270,00 |
| 28.04.2026 | 253,85 | 256,13 | 250,05 | 250,45 | -0,80% | 18.579,00 |
| 27.04.2026 | 242,63 | 255,63 | 242,27 | 252,48 | 3,11% | 27.857,00 |
| 24.04.2026 | 241,52 | 244,85 | 239,38 | 244,85 | 1,12% | 12.870,00 |
| 23.04.2026 | 239,48 | 244,38 | 239,05 | 242,15 | -0,20% | 21.052,00 |
| 22.04.2026 | 245,70 | 247,85 | 240,95 | 242,63 | 1,47% | 24.511,00 |
| 21.04.2026 | 243,33 | 246,52 | 238,60 | 239,10 | -1,46% | 11.713,00 |
| 20.04.2026 | 240,75 | 244,70 | 240,63 | 242,65 | -1,72% | 13.921,00 |
| 17.04.2026 | 239,45 | 250,13 | 238,45 | 246,90 | 3,33% | 26.409,00 |
| 16.04.2026 | 238,38 | 241,35 | 237,40 | 238,95 | 0,59% | 13.282,00 |
| 15.04.2026 | 236,73 | 239,60 | 236,50 | 237,55 | 0,20% | 11.671,00 |
| 14.04.2026 | 230,95 | 239,13 | 230,95 | 237,08 | 2,50% | 15.220,00 |
| 13.04.2026 | 224,23 | 231,40 | 224,10 | 231,30 | 1,04% | 23.621,00 |
| 10.04.2026 | 227,85 | 234,43 | 226,70 | 228,93 | 0,32% | 16.664,00 |
| 09.04.2026 | 229,38 | 229,85 | 225,45 | 228,20 | -0,98% | 17.664,00 |
| 08.04.2026 | 224,70 | 233,75 | 224,13 | 230,45 | 8,57% | 49.659,00 |
| 07.04.2026 | 213,27 | 215,55 | 208,45 | 212,25 | -0,40% | 22.810,00 |
| 02.04.2026 | 210,30 | 214,10 | 207,52 | 213,10 | -1,15% | 10.029,00 |
| 01.04.2026 | 211,73 | 216,63 | 211,25 | 215,58 | 2,11% | 17.741,00 |
| 31.03.2026 | 206,75 | 211,48 | 203,88 | 211,13 | 3,91% | 10.538,00 |
| 30.03.2026 | 203,30 | 206,40 | 202,35 | 203,18 | -0,02% | 29.186,00 |
| 27.03.2026 | 210,13 | 210,75 | 203,10 | 203,23 | -3,01% | 11.544,00 |
| 26.03.2026 | 210,13 | 210,95 | 207,60 | 209,52 | -0,97% | 16.228,00 |
| 25.03.2026 | 213,23 | 215,75 | 210,25 | 211,58 | -0,22% | 13.131,00 |
| 24.03.2026 | 210,65 | 213,30 | 206,05 | 212,05 | -0,35% | 22.085,00 |
| 23.03.2026 | 196,86 | 218,55 | 196,51 | 212,80 | 4,94% | 30.949,00 |
| 20.03.2026 | 211,88 | 213,45 | 200,55 | 202,77 | -4,70% | 15.482,00 |
| 19.03.2026 | 214,60 | 215,25 | 207,77 | 212,77 | -1,33% | 15.105,00 |
| 18.03.2026 | 221,48 | 223,45 | 215,08 | 215,65 | -1,80% | 19.404,00 |
| 17.03.2026 | 219,50 | 222,90 | 218,05 | 219,60 | -0,59% | 10.426,00 |
| 16.03.2026 | 220,85 | 222,65 | 216,73 | 220,90 | 0,94% | 17.392,00 |
| 13.03.2026 | 223,73 | 223,77 | 218,40 | 218,85 | -1,86% | 16.541,00 |
| 12.03.2026 | 225,13 | 226,70 | 219,70 | 223,00 | -2,41% | 33.873,00 |
| 11.03.2026 | 230,35 | 230,98 | 225,80 | 228,50 | -0,58% | 15.927,00 |
| 10.03.2026 | 225,30 | 233,93 | 225,25 | 229,83 | 1,31% | 23.231,00 |
| 09.03.2026 | 216,45 | 227,60 | 214,70 | 226,85 | 0,48% | 19.569,00 |
| 06.03.2026 | 227,25 | 229,25 | 221,18 | 225,77 | -0,68% | 23.211,00 |
| 05.03.2026 | 230,80 | 234,02 | 223,05 | 227,33 | -2,82% | 23.715,00 |
| 04.03.2026 | 227,10 | 234,63 | 225,05 | 233,93 | 2,42% | 17.985,00 |