22,100€
3,27%
Echtzeit-Aktienkurs Siemens Healthineers AG (ADRs)
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 22,00 | 22,20 | 21,60 | 22,20 | 3,74% | - |
| 12.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 11.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 10.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 09.12.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 30,00 |
| 08.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 05.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 04.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 03.12.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | 70,00 |
| 02.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 01.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 27.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 26.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 25.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 24.11.2025 | 20,80 | 20,80 | 20,40 | 20,40 | 2,00% | 3,00 |
| 21.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 20.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 19.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 18.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 100,00 |
| 17.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 14.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 13.11.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | 22,00 |
| 12.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 11.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 10.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 07.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | 13,00 |
| 06.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 05.11.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -5,00% | 50,00 |
| 04.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 03.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 6,00 |
| 31.10.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | 1.400,00 |
| 30.10.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | - |
| 29.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 28.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 27.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 24.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 23.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 22.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 21.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 17.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 16.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 15.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 14.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 13.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -5,65% | - |
| 10.10.2025 | 23,80 | 24,80 | 23,80 | 24,80 | 4,20% | 40,00 |
| 09.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 08.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 40,00 |
| 07.10.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 4,27% | 3,00 |
| 06.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 03.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 02.10.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | - |
| 01.10.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | 20,00 |
| 30.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 29.09.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 5,45% | 577,00 |
| 26.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 25.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 24.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 23.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 22.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 19.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 18.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 17.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 16.09.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 15.09.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | 10,00 |
| 12.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 11.09.2025 | 24,20 | 24,20 | 23,80 | 24,20 | 4,31% | - |
| 10.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 09.09.2025 | 23,80 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 08.09.2025 | 23,60 | 23,80 | 23,40 | 23,60 | 1,72% | - |
| 05.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 04.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 03.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 02.09.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 01.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 29.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 28.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 27.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 26.08.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 1,69% | 105,00 |
| 25.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 22.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 21.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 20.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 19.08.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 3,45% | 195,00 |
| 18.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 15.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 14.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 13.08.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 3,54% | 2,00 |
| 12.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 11.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 08.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 07.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 06.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 05.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 04.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 434,00 |
| 01.08.2025 | 23,20 | 23,60 | 23,20 | 23,60 | -3,28% | 430,00 |
| 31.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 30.07.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -0,81% | - |
| 29.07.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 4,24% | 17,00 |