26,864$
-0,05%
Echtzeit-Aktienkurs Siemens Healthineers AG (ADRs)
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 27,07 | 27,07 | 26,82 | 26,88 | 0,00% | - |
| 17.07.2025 | 26,86 | 26,88 | 26,78 | 26,88 | -0,16% | - |
| 16.07.2025 | 27,09 | 27,09 | 26,75 | 26,92 | 0,78% | - |
| 15.07.2025 | 26,87 | 26,88 | 26,69 | 26,71 | -0,47% | - |
| 14.07.2025 | 26,62 | 26,84 | 26,62 | 26,84 | -0,62% | - |
| 11.07.2025 | 27,31 | 27,32 | 27,01 | 27,01 | -3,47% | - |
| 10.07.2025 | 27,89 | 27,98 | 27,79 | 27,98 | 0,44% | - |
| 09.07.2025 | 27,82 | 27,86 | 27,62 | 27,86 | 1,41% | - |
| 08.07.2025 | 27,15 | 27,49 | 27,15 | 27,47 | 0,88% | - |
| 07.07.2025 | 27,34 | 27,37 | 27,19 | 27,23 | -1,25% | - |
| 03.07.2025 | 27,76 | 27,76 | 27,44 | 27,57 | -0,92% | - |
| 02.07.2025 | 27,76 | 27,95 | 27,76 | 27,83 | 1,06% | - |
| 01.07.2025 | 27,48 | 27,58 | 27,43 | 27,53 | -0,38% | - |
| 30.06.2025 | 27,57 | 27,67 | 27,41 | 27,64 | 0,77% | - |
| 27.06.2025 | 27,08 | 27,52 | 27,03 | 27,43 | 0,16% | - |
| 26.06.2025 | 27,39 | 27,39 | 27,21 | 27,39 | 0,52% | - |
| 25.06.2025 | 27,23 | 27,24 | 27,19 | 27,24 | -0,08% | - |
| 24.06.2025 | 27,06 | 27,31 | 26,94 | 27,27 | 0,83% | - |
| 23.06.2025 | 26,79 | 27,04 | 26,72 | 27,04 | 2,19% | - |
| 20.06.2025 | 26,47 | 26,60 | 26,45 | 26,46 | 1,84% | - |
| 18.06.2025 | 26,13 | 26,25 | 25,94 | 25,98 | -1,02% | - |
| 17.06.2025 | 26,47 | 26,54 | 26,25 | 26,25 | -0,71% | - |
| 16.06.2025 | 26,55 | 26,59 | 26,42 | 26,44 | 1,16% | - |
| 13.06.2025 | 26,32 | 26,34 | 26,11 | 26,14 | -2,55% | - |
| 12.06.2025 | 26,80 | 26,84 | 26,68 | 26,82 | 0,53% | - |
| 11.06.2025 | 26,83 | 26,83 | 26,65 | 26,68 | -0,11% | - |
| 10.06.2025 | 26,66 | 26,73 | 26,65 | 26,71 | 0,59% | - |
| 09.06.2025 | 26,43 | 26,56 | 26,43 | 26,55 | 0,28% | - |
| 06.06.2025 | 26,39 | 26,48 | 26,32 | 26,48 | 0,02% | - |
| 05.06.2025 | 26,40 | 26,54 | 26,30 | 26,47 | 1,02% | - |
| 04.06.2025 | 26,10 | 26,25 | 26,10 | 26,20 | 0,32% | - |
| 03.06.2025 | 25,98 | 26,12 | 25,98 | 26,12 | -0,56% | - |
| 02.06.2025 | 25,96 | 26,27 | 25,85 | 26,27 | -0,13% | - |
| 30.05.2025 | 26,40 | 26,40 | 26,20 | 26,30 | -1,38% | - |
| 29.05.2025 | 26,73 | 26,77 | 26,57 | 26,67 | 0,27% | - |
| 28.05.2025 | 26,75 | 26,75 | 26,56 | 26,60 | -1,53% | - |
| 27.05.2025 | 27,14 | 27,19 | 27,01 | 27,01 | 2,79% | - |
| 23.05.2025 | 26,20 | 26,39 | 26,20 | 26,28 | -3,27% | - |
| 22.05.2025 | 27,13 | 27,25 | 27,07 | 27,16 | -1,39% | - |
| 21.05.2025 | 27,73 | 27,73 | 27,55 | 27,55 | -0,07% | - |
| 20.05.2025 | 27,41 | 27,62 | 27,41 | 27,56 | -0,59% | - |
| 19.05.2025 | 27,45 | 27,75 | 27,45 | 27,73 | 1,25% | - |
| 16.05.2025 | 27,53 | 27,53 | 27,38 | 27,39 | 0,70% | - |
| 15.05.2025 | 27,14 | 27,24 | 27,14 | 27,20 | 0,96% | - |
| 14.05.2025 | 27,35 | 27,35 | 26,94 | 26,94 | -1,47% | - |
| 13.05.2025 | 27,21 | 27,37 | 27,21 | 27,34 | 1,27% | - |
| 12.05.2025 | 27,10 | 27,11 | 26,76 | 27,00 | 1,93% | - |
| 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% | - |