23,500€
1,29%
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 | 23,40 | 23,60 | 23,00 | 23,50 | 1,29% | - |
| 08.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 07.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 06.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 05.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 02.05.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 1,72% | 300,00 |
| 30.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 28.04.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 25.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 24.04.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 3,60% | 308,00 |
| 23.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 22.04.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 17.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 16.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 15.04.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 14.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 11.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -10,08% | - |
| 10.04.2025 | 22,40 | 23,80 | 22,40 | 23,80 | 9,17% | 5,00 |
| 09.04.2025 | 21,20 | 21,80 | 21,00 | 21,80 | 0,00% | 277,00 |
| 08.04.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 340,00 |
| 07.04.2025 | 21,60 | 21,80 | 21,60 | 21,80 | -0,91% | - |
| 04.04.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -7,56% | - |
| 03.04.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -2,46% | - |
| 02.04.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -1,61% | - |
| 01.04.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | 420,00 |
| 31.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 580,00 |
| 28.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 27.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 26.03.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | - |
| 25.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 24.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 21.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 20.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 19.03.2025 | 26,00 | 27,00 | 26,00 | 26,00 | 0,78% | 40,00 |
| 18.03.2025 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | - |
| 17.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 14.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 13.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 12.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 11.03.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 1,55% | 500,00 |
| 10.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 07.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 06.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 05.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 04.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 03.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 28.02.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | - |
| 27.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 26.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 25.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 24.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 21.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 20.02.2025 | 27,20 | 27,80 | 27,20 | 27,80 | -1,42% | 30,00 |
| 19.02.2025 | 27,80 | 28,20 | 27,80 | 28,20 | -0,70% | 450,00 |
| 18.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 17.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 14.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 13.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 12.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 11.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 10.02.2025 | 28,40 | 28,60 | 27,80 | 28,60 | 2,14% | 48,00 |
| 07.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 06.02.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 9,09% | 268,00 |
| 05.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 04.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 03.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 31.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 30.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 29.01.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | 150,00 |
| 28.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 27.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 24.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 23.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 22.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 21.01.2025 | 25,60 | 27,00 | 25,60 | 27,00 | 5,47% | 1.000,00 |
| 20.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 17.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 16.01.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 3,97% | 10,00 |
| 15.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 14.01.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | - |
| 13.01.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | - |
| 10.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 09.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 08.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 07.01.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 3,17% | 570,00 |
| 06.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 03.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 02.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 30.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 27.12.2024 | 26,20 | 26,20 | 25,80 | 25,80 | 1,57% | 2,00 |
| 23.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 20.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.12.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | 50,00 |
| 18.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 17.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 13.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 12.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 11.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |