24,307$
-2,71%
Echtzeit-Aktienkurs Siemens Healthineers AG (ADRs)
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 24,40 | 24,41 | 24,04 | 24,31 | -2,71% | - |
| 05.02.2026 | 24,50 | 25,21 | 24,27 | 24,98 | -1,53% | - |
| 04.02.2026 | 25,13 | 25,38 | 25,12 | 25,37 | 1,53% | - |
| 03.02.2026 | 24,87 | 25,02 | 24,74 | 24,99 | -0,49% | - |
| 02.02.2026 | 24,99 | 25,13 | 24,97 | 25,11 | 0,43% | - |
| 30.01.2026 | 25,26 | 25,26 | 24,98 | 25,00 | -1,41% | - |
| 29.01.2026 | 25,48 | 25,48 | 25,10 | 25,36 | -0,23% | - |
| 28.01.2026 | 25,42 | 25,52 | 25,29 | 25,42 | -2,22% | - |
| 27.01.2026 | 25,82 | 26,02 | 25,75 | 26,00 | 0,81% | - |
| 26.01.2026 | 25,74 | 25,89 | 25,62 | 25,79 | 0,75% | - |
| 23.01.2026 | 25,40 | 25,64 | 25,27 | 25,60 | -1,14% | - |
| 22.01.2026 | 25,83 | 26,04 | 25,83 | 25,89 | 0,09% | - |
| 21.01.2026 | 25,88 | 25,93 | 25,34 | 25,87 | -0,08% | - |
| 20.01.2026 | 26,08 | 26,23 | 25,89 | 25,89 | -0,59% | - |
| 19.01.2026 | 26,15 | 26,19 | 26,04 | 26,04 | -3,18% | - |
| 16.01.2026 | 27,15 | 27,16 | 26,89 | 26,90 | -0,57% | - |
| 15.01.2026 | 27,11 | 27,30 | 27,05 | 27,05 | -1,13% | - |
| 14.01.2026 | 27,27 | 27,47 | 27,18 | 27,36 | 0,62% | - |
| 13.01.2026 | 27,46 | 27,48 | 27,17 | 27,19 | -0,64% | - |
| 12.01.2026 | 27,51 | 27,53 | 27,31 | 27,37 | 1,17% | - |
| 09.01.2026 | 27,42 | 27,43 | 26,98 | 27,05 | -0,13% | - |
| 08.01.2026 | 26,81 | 27,20 | 26,81 | 27,09 | 0,07% | - |
| 07.01.2026 | 27,03 | 27,09 | 26,89 | 27,07 | 0,60% | - |
| 06.01.2026 | 26,46 | 26,91 | 26,46 | 26,91 | 2,01% | - |
| 05.01.2026 | 25,99 | 26,38 | 25,93 | 26,38 | 1,74% | - |
| 02.01.2026 | 26,25 | 26,26 | 25,90 | 25,93 | -0,88% | - |
| 29.12.2025 | 26,38 | 26,38 | 26,14 | 26,16 | -0,10% | - |
| 23.12.2025 | 26,28 | 26,28 | 26,18 | 26,18 | -0,28% | - |
| 22.12.2025 | 26,15 | 26,29 | 26,14 | 26,26 | 0,69% | - |
| 18.12.2025 | 25,96 | 26,21 | 25,96 | 26,08 | -0,25% | - |
| 17.12.2025 | 25,83 | 26,17 | 25,82 | 26,14 | 0,91% | - |
| 16.12.2025 | 26,25 | 26,25 | 25,88 | 25,90 | -0,41% | - |
| 15.12.2025 | 26,14 | 26,26 | 25,96 | 26,01 | 1,75% | - |
| 11.12.2025 | 25,42 | 25,59 | 25,40 | 25,56 | 1,81% | - |
| 10.12.2025 | 25,03 | 25,11 | 24,99 | 25,11 | -0,68% | - |
| 09.12.2025 | 25,26 | 25,32 | 25,26 | 25,28 | 0,85% | - |
| 08.12.2025 | 25,32 | 25,32 | 25,06 | 25,07 | 1,22% | - |
| 04.12.2025 | 24,91 | 24,91 | 24,76 | 24,77 | 0,37% | - |
| 03.12.2025 | 24,66 | 24,72 | 24,65 | 24,67 | -0,02% | - |
| 02.12.2025 | 24,53 | 24,68 | 24,53 | 24,68 | 0,11% | - |
| 01.12.2025 | 24,73 | 24,76 | 24,64 | 24,65 | 0,43% | - |
| 26.11.2025 | 24,39 | 24,55 | 24,39 | 24,55 | -0,28% | - |
| 25.11.2025 | 24,56 | 24,64 | 24,54 | 24,62 | 1,54% | - |
| 24.11.2025 | 24,20 | 24,26 | 24,15 | 24,24 | 2,74% | - |
| 20.11.2025 | 23,86 | 23,87 | 23,60 | 23,60 | -1,20% | - |
| 19.11.2025 | 24,02 | 24,02 | 23,88 | 23,88 | -0,64% | - |
| 18.11.2025 | 23,86 | 24,05 | 23,83 | 24,04 | 0,07% | - |
| 17.11.2025 | 24,44 | 24,44 | 24,00 | 24,02 | -5,73% | - |
| 14.11.2025 | 25,10 | 25,50 | 25,04 | 25,48 | 1,56% | - |
| 13.11.2025 | 25,20 | 25,20 | 25,03 | 25,09 | -3,57% | - |
| 12.11.2025 | 25,99 | 26,06 | 25,90 | 26,02 | 1,37% | - |
| 11.11.2025 | 25,29 | 25,67 | 25,29 | 25,67 | 2,72% | - |
| 10.11.2025 | 25,11 | 25,11 | 24,94 | 24,99 | -0,27% | - |
| 07.11.2025 | 25,49 | 25,56 | 25,00 | 25,05 | -1,97% | - |
| 06.11.2025 | 25,80 | 25,81 | 25,41 | 25,56 | -1,39% | - |
| 05.11.2025 | 26,33 | 26,37 | 25,91 | 25,92 | -8,05% | - |
| 04.11.2025 | 28,01 | 28,21 | 28,01 | 28,19 | 0,38% | - |
| 03.11.2025 | 28,07 | 28,08 | 28,07 | 28,08 | 0,15% | - |
| 30.10.2025 | 28,13 | 28,19 | 28,04 | 28,04 | -1,72% | - |
| 29.10.2025 | 28,51 | 28,61 | 28,45 | 28,53 | 0,23% | - |
| 28.10.2025 | 28,64 | 28,64 | 28,46 | 28,46 | -1,03% | - |
| 27.10.2025 | 28,70 | 28,76 | 28,65 | 28,76 | -0,09% | - |
| 24.10.2025 | 28,82 | 28,83 | 28,77 | 28,79 | 0,90% | - |
| 23.10.2025 | 28,55 | 28,55 | 28,52 | 28,53 | 0,03% | - |
| 22.10.2025 | 28,43 | 28,52 | 28,35 | 28,52 | 1,39% | - |
| 21.10.2025 | 28,11 | 28,23 | 28,11 | 28,13 | 0,10% | - |
| 20.10.2025 | 28,05 | 28,14 | 28,00 | 28,10 | 0,93% | - |
| 17.10.2025 | 27,83 | 27,97 | 27,81 | 27,84 | 0,49% | - |
| 16.10.2025 | 27,51 | 27,76 | 27,51 | 27,71 | 1,57% | - |
| 15.10.2025 | 27,16 | 27,37 | 27,13 | 27,28 | 1,45% | - |
| 14.10.2025 | 26,99 | 27,06 | 26,88 | 26,89 | -1,35% | - |
| 13.10.2025 | 27,29 | 27,30 | 27,21 | 27,26 | -2,56% | - |
| 09.10.2025 | 28,08 | 28,08 | 27,90 | 27,97 | -0,39% | - |
| 08.10.2025 | 28,20 | 28,20 | 28,07 | 28,08 | -0,49% | - |
| 07.10.2025 | 28,23 | 28,23 | 28,21 | 28,22 | -0,19% | - |
| 06.10.2025 | 28,05 | 28,27 | 28,05 | 28,27 | 3,14% | - |
| 02.10.2025 | 27,52 | 27,53 | 27,26 | 27,41 | 2,05% | - |
| 01.10.2025 | 27,32 | 27,32 | 26,80 | 26,86 | -0,41% | - |
| 30.09.2025 | 26,95 | 26,97 | 26,95 | 26,97 | 1,02% | - |
| 29.09.2025 | 26,66 | 26,73 | 26,58 | 26,70 | 2,42% | - |
| 25.09.2025 | 26,00 | 26,08 | 25,96 | 26,07 | -4,36% | - |
| 24.09.2025 | 27,16 | 27,27 | 27,15 | 27,26 | -1,82% | - |
| 23.09.2025 | 27,70 | 27,83 | 27,64 | 27,76 | 0,54% | - |
| 22.09.2025 | 27,70 | 27,70 | 27,61 | 27,61 | -0,85% | - |
| 18.09.2025 | 27,97 | 27,97 | 27,76 | 27,85 | -0,21% | - |
| 17.09.2025 | 27,95 | 28,16 | 27,89 | 27,90 | -0,76% | - |
| 16.09.2025 | 28,11 | 28,14 | 27,95 | 28,12 | 0,28% | - |
| 15.09.2025 | 28,16 | 28,19 | 28,00 | 28,04 | -0,54% | - |
| 11.09.2025 | 28,27 | 28,29 | 28,19 | 28,19 | -0,17% | - |
| 10.09.2025 | 28,21 | 28,33 | 28,13 | 28,24 | 2,26% | - |
| 09.09.2025 | 27,71 | 27,71 | 27,54 | 27,62 | -1,15% | - |
| 08.09.2025 | 27,75 | 27,95 | 27,74 | 27,94 | 0,99% | - |
| 05.09.2025 | 27,66 | 27,84 | 27,49 | 27,67 | 1,04% | - |
| 04.09.2025 | 27,40 | 27,45 | 27,31 | 27,38 | 1,26% | - |
| 03.09.2025 | 27,10 | 27,24 | 27,03 | 27,04 | 0,22% | - |
| 02.09.2025 | 27,05 | 27,05 | 26,82 | 26,98 | -2,36% | - |
| 29.08.2025 | 27,62 | 27,75 | 27,55 | 27,63 | 0,45% | - |
| 28.08.2025 | 27,53 | 27,53 | 27,50 | 27,51 | 0,44% | - |
| 27.08.2025 | 27,53 | 27,56 | 27,37 | 27,39 | -0,55% | - |
| 26.08.2025 | 27,57 | 27,69 | 27,48 | 27,54 | -0,70% | - |