23,200€
2,65%
Echtzeit-Aktienkurs Siemens Healthineers AG (ADRs)
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,30 | 23,70 | 23,30 | 23,40 | 0,86% | - |
| 08.05.2025 | 23,30 | 23,60 | 23,00 | 23,20 | 0,00% | - |
| 07.05.2025 | 24,40 | 24,90 | 23,20 | 23,20 | -1,69% | - |
| 06.05.2025 | 24,10 | 24,10 | 23,50 | 23,60 | -1,67% | - |
| 05.05.2025 | 24,10 | 24,10 | 23,80 | 24,00 | 0,00% | - |
| 02.05.2025 | 23,90 | 24,10 | 23,70 | 24,00 | 0,84% | - |
| 30.04.2025 | 23,60 | 23,90 | 23,40 | 23,80 | 1,71% | - |
| 29.04.2025 | 23,70 | 23,70 | 23,30 | 23,40 | -0,85% | - |
| 28.04.2025 | 23,80 | 23,80 | 23,40 | 23,60 | 0,43% | - |
| 25.04.2025 | 23,30 | 23,50 | 23,10 | 23,50 | 3,07% | - |
| 24.04.2025 | 22,80 | 23,00 | 22,70 | 22,80 | 0,88% | - |
| 23.04.2025 | 22,60 | 23,10 | 22,40 | 22,60 | 0,89% | - |
| 22.04.2025 | 22,40 | 22,40 | 22,10 | 22,40 | 0,90% | - |
| 17.04.2025 | 22,40 | 22,60 | 22,20 | 22,20 | 0,00% | - |
| 16.04.2025 | 22,40 | 22,60 | 22,00 | 22,20 | -0,89% | - |
| 15.04.2025 | 21,40 | 22,40 | 21,40 | 22,40 | 0,90% | - |
| 14.04.2025 | 22,50 | 22,50 | 21,90 | 22,20 | 0,91% | - |
| 11.04.2025 | 21,90 | 22,30 | 21,30 | 22,00 | 0,92% | - |
| 10.04.2025 | 23,00 | 23,10 | 21,40 | 21,80 | -3,96% | - |
| 09.04.2025 | 21,50 | 23,00 | 21,10 | 22,70 | 5,58% | 20,00 |
| 08.04.2025 | 21,90 | 22,40 | 21,30 | 21,50 | -1,38% | - |
| 07.04.2025 | 21,00 | 22,90 | 20,40 | 21,80 | -0,91% | - |
| 04.04.2025 | 23,20 | 23,50 | 21,90 | 22,00 | -5,17% | - |
| 03.04.2025 | 24,50 | 24,50 | 23,10 | 23,20 | -6,83% | - |
| 02.04.2025 | 25,10 | 25,10 | 24,30 | 24,90 | 0,00% | - |
| 01.04.2025 | 25,10 | 25,20 | 24,80 | 24,90 | 0,00% | - |
| 31.03.2025 | 25,20 | 25,30 | 24,70 | 24,90 | -2,73% | - |
| 28.03.2025 | 25,30 | 26,10 | 25,10 | 25,60 | 1,19% | - |
| 27.03.2025 | 25,30 | 25,50 | 25,00 | 25,30 | -0,78% | - |
| 26.03.2025 | 26,00 | 26,10 | 25,20 | 25,50 | -1,92% | - |
| 25.03.2025 | 25,90 | 26,10 | 25,70 | 26,00 | 0,39% | 139,00 |
| 24.03.2025 | 26,10 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 21.03.2025 | 25,70 | 25,90 | 25,50 | 25,70 | 0,00% | - |
| 20.03.2025 | 25,60 | 26,50 | 25,60 | 25,70 | -2,28% | - |
| 19.03.2025 | 26,50 | 26,70 | 26,10 | 26,30 | 0,00% | - |
| 18.03.2025 | 26,50 | 26,60 | 26,10 | 26,30 | 0,38% | - |
| 17.03.2025 | 25,60 | 26,50 | 25,60 | 26,20 | 0,38% | - |
| 14.03.2025 | 25,70 | 26,30 | 25,70 | 26,10 | 12,74% | 200,00 |
| 13.03.2025 | 26,20 | 26,20 | 23,15 | 23,15 | -11,64% | - |
| 12.03.2025 | 25,90 | 26,30 | 25,70 | 26,20 | 1,55% | - |
| 11.03.2025 | 25,20 | 26,50 | 25,20 | 25,80 | 0,00% | - |
| 10.03.2025 | 26,30 | 26,50 | 25,70 | 25,80 | -0,77% | - |
| 07.03.2025 | 26,20 | 26,30 | 25,70 | 26,00 | -0,38% | - |
| 06.03.2025 | 26,70 | 26,70 | 25,90 | 26,10 | -1,51% | - |
| 05.03.2025 | 26,50 | 26,70 | 26,30 | 26,50 | 0,38% | - |
| 04.03.2025 | 26,90 | 26,90 | 26,10 | 26,40 | -1,86% | - |
| 03.03.2025 | 26,60 | 27,60 | 26,60 | 26,90 | 0,00% | - |
| 28.02.2025 | 26,70 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 27.02.2025 | 27,00 | 27,10 | 26,50 | 26,70 | -0,74% | - |
| 26.02.2025 | 27,20 | 27,30 | 26,80 | 26,90 | -1,10% | - |
| 25.02.2025 | 27,20 | 27,50 | 26,90 | 27,20 | 0,00% | - |
| 24.02.2025 | 27,80 | 27,90 | 27,20 | 27,20 | -2,16% | - |
| 21.02.2025 | 27,50 | 27,90 | 27,50 | 27,80 | 0,72% | - |
| 20.02.2025 | 27,20 | 27,80 | 27,00 | 27,60 | -1,08% | 60,00 |
| 19.02.2025 | 28,60 | 28,60 | 27,80 | 27,90 | -1,76% | - |
| 18.02.2025 | 28,80 | 28,90 | 27,70 | 28,40 | -1,39% | 688,00 |
| 17.02.2025 | 27,80 | 29,40 | 27,80 | 28,80 | 0,35% | - |
| 14.02.2025 | 28,90 | 28,90 | 28,50 | 28,70 | -0,35% | - |
| 13.02.2025 | 29,00 | 29,30 | 28,70 | 28,80 | 0,35% | - |
| 12.02.2025 | 29,00 | 29,00 | 28,20 | 28,70 | -0,69% | - |
| 11.02.2025 | 28,60 | 29,00 | 28,60 | 28,90 | 0,70% | - |
| 10.02.2025 | 28,30 | 28,70 | 27,90 | 28,70 | 2,50% | - |
| 07.02.2025 | 28,50 | 28,50 | 27,90 | 28,00 | -1,75% | - |
| 06.02.2025 | 28,50 | 29,10 | 27,20 | 28,50 | 5,17% | - |
| 05.02.2025 | 26,80 | 27,10 | 26,70 | 27,10 | 1,50% | - |
| 04.02.2025 | 27,00 | 27,20 | 26,20 | 26,70 | -0,74% | - |
| 03.02.2025 | 26,60 | 27,10 | 26,60 | 26,90 | -1,47% | - |
| 31.01.2025 | 27,60 | 27,70 | 27,30 | 27,30 | -0,36% | - |
| 30.01.2025 | 27,30 | 27,70 | 27,30 | 27,40 | 0,74% | - |
| 29.01.2025 | 27,20 | 27,50 | 27,10 | 27,20 | 0,37% | - |
| 28.01.2025 | 26,90 | 27,30 | 26,90 | 27,10 | 0,37% | - |
| 27.01.2025 | 26,70 | 27,00 | 26,40 | 27,00 | 1,12% | - |
| 24.01.2025 | 27,30 | 27,30 | 26,50 | 26,70 | -1,84% | - |
| 23.01.2025 | 26,90 | 27,20 | 26,90 | 27,20 | 1,12% | - |
| 22.01.2025 | 26,90 | 27,30 | 26,90 | 26,90 | 0,00% | - |
| 21.01.2025 | 26,00 | 26,90 | 25,90 | 26,90 | 3,07% | - |
| 20.01.2025 | 26,20 | 26,40 | 25,70 | 26,10 | 0,38% | - |
| 17.01.2025 | 25,50 | 26,10 | 25,50 | 26,00 | 1,96% | - |
| 16.01.2025 | 25,70 | 26,10 | 25,30 | 25,50 | 1,19% | - |
| 15.01.2025 | 25,50 | 25,90 | 25,20 | 25,20 | -1,18% | - |
| 14.01.2025 | 25,50 | 25,90 | 25,40 | 25,50 | 0,39% | - |
| 13.01.2025 | 25,60 | 25,70 | 25,30 | 25,40 | -1,17% | - |
| 10.01.2025 | 24,80 | 25,90 | 24,80 | 25,70 | 0,78% | - |
| 09.01.2025 | 25,80 | 25,90 | 25,50 | 25,50 | -0,78% | - |
| 08.01.2025 | 26,00 | 26,20 | 25,50 | 25,70 | -0,77% | - |
| 07.01.2025 | 26,00 | 26,20 | 25,80 | 25,90 | 0,00% | - |
| 06.01.2025 | 25,70 | 26,10 | 25,50 | 25,90 | 1,57% | - |
| 03.01.2025 | 25,60 | 25,70 | 25,50 | 25,50 | 0,00% | - |
| 02.01.2025 | 25,50 | 25,70 | 25,30 | 25,50 | -0,78% | 100,00 |
| 30.12.2024 | 25,90 | 25,90 | 25,10 | 25,70 | -1,15% | - |
| 27.12.2024 | 26,00 | 26,10 | 25,90 | 26,00 | -0,38% | - |
| 23.12.2024 | 26,00 | 26,10 | 25,70 | 26,10 | 0,77% | - |
| 20.12.2024 | 26,20 | 26,20 | 25,90 | 25,90 | -0,77% | - |
| 19.12.2024 | 26,40 | 26,60 | 26,10 | 26,10 | -1,14% | 285,00 |
| 18.12.2024 | 26,70 | 26,80 | 26,30 | 26,40 | -0,75% | - |
| 17.12.2024 | 26,70 | 26,90 | 26,50 | 26,60 | -0,37% | - |
| 16.12.2024 | 26,60 | 26,90 | 26,50 | 26,70 | 0,00% | - |
| 13.12.2024 | 26,90 | 27,00 | 26,60 | 26,70 | -0,37% | - |
| 12.12.2024 | 27,10 | 27,10 | 26,70 | 26,80 | -0,74% | - |
| 11.12.2024 | 26,70 | 27,10 | 26,60 | 27,00 | 1,12% | - |