18,550€
1,37%
Echtzeit-Aktienkurs Siemens Healthineers AG (ADRs)
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 17,95 | 19,05 | 17,85 | 18,45 | 0,82% | - |
| 30.07.2026 | 18,60 | 18,60 | 18,10 | 18,30 | -0,54% | - |
| 29.07.2026 | 17,70 | 18,60 | 17,60 | 18,40 | 3,95% | - |
| 28.07.2026 | 17,50 | 17,80 | 17,30 | 17,70 | 1,14% | - |
| 27.07.2026 | 17,30 | 17,60 | 17,20 | 17,50 | 5,42% | 5,00 |
| 24.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 23.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 22.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 21.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 20.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 17.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 16.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 15.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 14.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 13.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 8,43% | 9,00 |
| 10.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 09.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 08.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 07.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 06.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 03.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 02.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 01.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 30.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 29.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 26.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 25.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 24.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 23.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 22.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 19.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 18.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 17.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 16.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 15.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 12.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 11.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 10.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 09.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 08.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -5,62% | - |
| 05.06.2026 | 16,90 | 17,80 | 16,90 | 17,80 | 8,54% | 3,00 |
| 04.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 03.06.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -1,79% | - |
| 02.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 01.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 29.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 28.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 27.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 26.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 25.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 22.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 21.05.2026 | 16,80 | 16,90 | 16,80 | 16,90 | 3,05% | 10,00 |
| 20.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 19.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 18.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 15.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 14.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 13.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 12.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 11.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 08.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 07.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 06.05.2026 | 17,30 | 17,50 | 17,30 | 17,30 | 1,76% | 24,00 |
| 05.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 04.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 30.04.2026 | 16,50 | 17,80 | 16,50 | 17,80 | 2,89% | 2,00 |
| 29.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 20,00 |
| 28.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 27.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -5,56% | 1,00 |
| 24.04.2026 | 17,60 | 18,00 | 17,60 | 18,00 | 1,12% | 150,00 |
| 23.04.2026 | 17,90 | 17,90 | 17,80 | 17,80 | -4,81% | 16,00 |
| 22.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 21.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 20.04.2026 | 18,90 | 19,60 | 18,30 | 18,30 | -4,69% | 1.523,00 |
| 17.04.2026 | 18,90 | 19,40 | 18,80 | 19,20 | 1,59% | - |
| 16.04.2026 | 18,90 | 19,10 | 18,80 | 18,90 | 0,00% | - |
| 15.04.2026 | 18,90 | 19,10 | 18,70 | 18,90 | 0,00% | - |
| 14.04.2026 | 18,70 | 19,40 | 18,60 | 18,90 | 1,07% | 13,00 |
| 13.04.2026 | 18,30 | 18,70 | 18,30 | 18,70 | 0,54% | - |
| 10.04.2026 | 18,50 | 18,90 | 18,50 | 18,60 | 0,54% | - |
| 09.04.2026 | 18,50 | 18,60 | 18,30 | 18,50 | -0,54% | - |
| 08.04.2026 | 18,70 | 18,80 | 18,40 | 18,60 | 3,91% | 267,00 |
| 07.04.2026 | 17,60 | 18,00 | 17,50 | 17,90 | 0,00% | - |
| 02.04.2026 | 17,70 | 17,90 | 17,40 | 17,90 | 0,00% | - |
| 01.04.2026 | 18,10 | 18,40 | 17,70 | 17,90 | -1,10% | - |
| 31.03.2026 | 17,80 | 18,10 | 17,60 | 18,10 | 1,69% | - |
| 30.03.2026 | 17,30 | 17,90 | 17,30 | 17,80 | 0,00% | - |
| 27.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 26.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 25.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 24.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -5,29% | - |
| 23.03.2026 | 17,70 | 18,90 | 17,70 | 18,90 | 3,85% | 50,00 |
| 20.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 19.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 18.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 17.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 16.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 13.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 12.03.2026 | 19,10 | 19,30 | 19,10 | 19,30 | 1,58% | - |
| 11.03.2026 | 19,40 | 19,40 | 19,00 | 19,00 | -4,52% | 100,00 |