26,454$
1,14%
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 | 26,47 | 26,52 | 26,39 | 26,49 | 1,26% | - |
| 08.05.2025 | 26,28 | 26,28 | 25,99 | 26,16 | -0,72% | - |
| 07.05.2025 | 26,60 | 26,60 | 26,31 | 26,35 | -1,75% | - |
| 06.05.2025 | 26,88 | 27,02 | 26,81 | 26,81 | -1,00% | - |
| 05.05.2025 | 27,23 | 27,23 | 27,02 | 27,08 | 0,16% | - |
| 02.05.2025 | 27,19 | 27,25 | 27,02 | 27,04 | 0,60% | - |
| 30.04.2025 | 26,80 | 26,96 | 26,63 | 26,88 | 0,66% | - |
| 29.04.2025 | 26,71 | 26,71 | 26,70 | 26,70 | -0,68% | - |
| 28.04.2025 | 26,98 | 27,02 | 26,76 | 26,89 | 1,36% | - |
| 25.04.2025 | 26,57 | 26,57 | 26,38 | 26,52 | 2,19% | - |
| 24.04.2025 | 25,91 | 26,02 | 25,82 | 25,96 | 0,92% | - |
| 23.04.2025 | 26,08 | 26,22 | 25,70 | 25,72 | 0,72% | - |
| 22.04.2025 | 25,60 | 25,65 | 25,43 | 25,54 | 0,89% | - |
| 17.04.2025 | 25,35 | 25,42 | 25,25 | 25,31 | -0,04% | - |
| 16.04.2025 | 25,30 | 25,54 | 25,29 | 25,32 | 0,61% | - |
| 15.04.2025 | 25,02 | 25,28 | 25,02 | 25,17 | 0,00% | - |
| 14.04.2025 | 25,04 | 25,19 | 24,87 | 25,17 | 1,17% | - |
| 11.04.2025 | 24,42 | 24,87 | 24,32 | 24,87 | 2,35% | - |
| 10.04.2025 | 24,64 | 24,64 | 24,00 | 24,30 | -2,03% | - |
| 09.04.2025 | 23,64 | 24,95 | 23,41 | 24,81 | 5,49% | - |
| 08.04.2025 | 24,31 | 24,43 | 23,42 | 23,52 | -1,28% | - |
| 07.04.2025 | 23,93 | 24,72 | 23,61 | 23,82 | -1,40% | - |
| 04.04.2025 | 24,47 | 24,47 | 24,05 | 24,16 | -5,88% | - |
| 03.04.2025 | 26,41 | 26,42 | 25,67 | 25,67 | -5,07% | - |
| 02.04.2025 | 26,46 | 27,13 | 26,46 | 27,04 | 0,85% | - |
| 01.04.2025 | 26,95 | 27,09 | 26,80 | 26,81 | -0,25% | - |
| 31.03.2025 | 26,85 | 26,92 | 26,76 | 26,88 | -2,49% | - |
| 28.03.2025 | 27,61 | 27,69 | 27,50 | 27,56 | 1,14% | - |
| 27.03.2025 | 27,12 | 27,27 | 27,06 | 27,25 | 0,01% | - |
| 26.03.2025 | 27,52 | 27,59 | 27,24 | 27,25 | -2,81% | - |
| 25.03.2025 | 28,03 | 28,12 | 28,03 | 28,04 | 0,79% | - |
| 24.03.2025 | 27,88 | 27,95 | 27,77 | 27,82 | -0,14% | - |
| 21.03.2025 | 27,72 | 27,91 | 27,72 | 27,86 | 0,16% | - |
| 20.03.2025 | 27,84 | 28,05 | 27,81 | 27,81 | -2,72% | - |
| 19.03.2025 | 28,71 | 28,79 | 28,54 | 28,59 | -1,26% | - |
| 18.03.2025 | 28,77 | 28,98 | 28,51 | 28,96 | 0,23% | - |
| 17.03.2025 | 28,39 | 28,90 | 28,29 | 28,89 | 1,88% | - |
| 14.03.2025 | 28,53 | 28,53 | 28,32 | 28,36 | 2,24% | - |
| 13.03.2025 | 27,96 | 27,96 | 27,72 | 27,73 | -2,79% | - |
| 12.03.2025 | 28,52 | 28,70 | 28,41 | 28,53 | 1,03% | - |
| 11.03.2025 | 28,36 | 28,36 | 27,90 | 28,24 | 1,07% | - |
| 10.03.2025 | 28,09 | 28,23 | 27,88 | 27,94 | -1,34% | - |
| 07.03.2025 | 28,13 | 28,32 | 28,01 | 28,32 | 0,31% | - |
| 06.03.2025 | 28,14 | 28,45 | 28,14 | 28,24 | -1,38% | - |
| 05.03.2025 | 28,32 | 28,64 | 28,30 | 28,63 | 1,70% | - |
| 04.03.2025 | 28,03 | 28,21 | 27,57 | 28,15 | 0,05% | - |
| 03.03.2025 | 28,41 | 28,41 | 28,13 | 28,14 | 1,33% | - |
| 28.02.2025 | 27,81 | 27,97 | 27,70 | 27,77 | -0,23% | - |
| 27.02.2025 | 27,83 | 27,98 | 27,74 | 27,83 | -1,28% | - |
| 26.02.2025 | 28,39 | 28,50 | 28,19 | 28,19 | -1,26% | - |
| 25.02.2025 | 28,69 | 28,69 | 28,36 | 28,55 | -0,12% | - |
| 24.02.2025 | 28,59 | 28,74 | 28,59 | 28,59 | -1,54% | - |
| 21.02.2025 | 29,11 | 29,11 | 28,80 | 29,03 | 0,36% | - |
| 20.02.2025 | 28,89 | 28,93 | 28,56 | 28,93 | -0,43% | - |
| 19.02.2025 | 29,31 | 29,82 | 29,04 | 29,05 | -2,25% | - |
| 18.02.2025 | 30,03 | 30,03 | 29,43 | 29,72 | -1,64% | - |
| 17.02.2025 | 30,08 | 30,22 | 30,08 | 30,22 | 0,30% | - |
| 14.02.2025 | 30,10 | 30,13 | 30,05 | 30,13 | 0,35% | - |
| 13.02.2025 | 29,90 | 30,21 | 29,85 | 30,02 | 0,92% | - |
| 12.02.2025 | 29,34 | 29,87 | 29,29 | 29,75 | -0,50% | - |
| 11.02.2025 | 29,73 | 29,91 | 29,69 | 29,90 | 1,28% | - |
| 10.02.2025 | 29,29 | 29,54 | 29,23 | 29,52 | 1,87% | - |
| 07.02.2025 | 29,22 | 29,22 | 28,90 | 28,98 | -1,88% | - |
| 06.02.2025 | 29,96 | 30,04 | 29,48 | 29,53 | 4,70% | - |
| 05.02.2025 | 28,03 | 28,22 | 27,95 | 28,21 | 1,53% | - |
| 04.02.2025 | 27,82 | 27,88 | 27,71 | 27,78 | 0,19% | - |
| 03.02.2025 | 27,57 | 27,80 | 27,42 | 27,73 | -2,28% | - |
| 31.01.2025 | 28,54 | 28,65 | 28,34 | 28,38 | -0,61% | - |
| 30.01.2025 | 28,71 | 28,71 | 28,43 | 28,55 | 0,56% | - |
| 29.01.2025 | 28,30 | 28,43 | 28,21 | 28,39 | 0,51% | - |
| 28.01.2025 | 28,17 | 28,38 | 28,08 | 28,25 | 0,14% | - |
| 27.01.2025 | 28,14 | 28,23 | 28,10 | 28,21 | 0,82% | - |
| 24.01.2025 | 27,97 | 27,99 | 27,92 | 27,98 | -1,24% | - |
| 23.01.2025 | 28,19 | 28,35 | 28,15 | 28,33 | 0,88% | - |
| 22.01.2025 | 28,16 | 28,16 | 28,08 | 28,08 | 0,40% | - |
| 21.01.2025 | 27,77 | 27,99 | 27,77 | 27,97 | 4,93% | - |
| 17.01.2025 | 26,63 | 26,83 | 26,63 | 26,66 | 1,61% | - |
| 16.01.2025 | 26,17 | 26,25 | 26,02 | 26,24 | -1,02% | - |
| 15.01.2025 | 26,59 | 26,59 | 26,51 | 26,51 | 1,07% | - |
| 14.01.2025 | 26,42 | 26,42 | 26,22 | 26,23 | 1,09% | - |
| 13.01.2025 | 25,88 | 25,95 | 25,80 | 25,95 | -1,43% | - |
| 10.01.2025 | 26,57 | 26,60 | 26,28 | 26,32 | -0,70% | - |
| 08.01.2025 | 26,39 | 26,57 | 26,24 | 26,51 | -1,07% | - |
| 07.01.2025 | 27,12 | 27,17 | 26,79 | 26,79 | -0,39% | - |
| 06.01.2025 | 26,66 | 27,12 | 26,66 | 26,90 | 2,38% | - |
| 03.01.2025 | 26,24 | 26,35 | 26,21 | 26,27 | 0,40% | - |
| 02.01.2025 | 26,30 | 26,31 | 26,11 | 26,17 | -3,37% | - |
| 27.12.2024 | 27,09 | 27,23 | 26,98 | 27,08 | -0,28% | - |
| 23.12.2024 | 27,15 | 27,16 | 26,91 | 27,16 | 0,48% | - |
| 20.12.2024 | 26,91 | 27,12 | 26,90 | 27,03 | -0,27% | - |
| 19.12.2024 | 27,27 | 27,30 | 27,05 | 27,10 | -0,91% | - |
| 18.12.2024 | 27,86 | 28,03 | 27,30 | 27,35 | -1,84% | - |
| 17.12.2024 | 27,85 | 28,04 | 27,81 | 27,87 | -0,77% | - |
| 16.12.2024 | 28,01 | 28,29 | 27,99 | 28,08 | 0,21% | - |
| 13.12.2024 | 28,24 | 28,31 | 28,00 | 28,02 | 0,06% | - |
| 12.12.2024 | 28,20 | 28,27 | 27,98 | 28,01 | -1,12% | - |
| 11.12.2024 | 28,27 | 28,42 | 28,17 | 28,32 | 0,79% | - |
| 10.12.2024 | 28,10 | 28,11 | 27,94 | 28,10 | 2,07% | - |
| 09.12.2024 | 27,53 | 27,64 | 27,39 | 27,53 | 1,43% | - |
| 06.12.2024 | 27,32 | 27,32 | 27,07 | 27,14 | -0,19% | - |