21,347$
-0,74%
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 | 21,35 | 21,36 | 21,12 | 21,31 | -0,90% | - |
| 30.07.2026 | 21,36 | 21,51 | 21,23 | 21,51 | 0,18% | - |
| 29.07.2026 | 21,15 | 21,53 | 21,15 | 21,47 | 5,03% | - |
| 28.07.2026 | 20,21 | 20,57 | 20,20 | 20,44 | 1,29% | - |
| 27.07.2026 | 20,21 | 20,33 | 20,12 | 20,18 | 1,60% | - |
| 24.07.2026 | 19,68 | 19,97 | 19,66 | 19,86 | 2,76% | - |
| 23.07.2026 | 19,26 | 19,39 | 19,23 | 19,33 | -1,76% | - |
| 22.07.2026 | 20,06 | 20,06 | 19,67 | 19,67 | 0,02% | - |
| 21.07.2026 | 19,68 | 19,77 | 19,59 | 19,67 | -2,10% | - |
| 20.07.2026 | 20,16 | 20,25 | 20,03 | 20,09 | -1,12% | - |
| 17.07.2026 | 20,33 | 20,34 | 20,30 | 20,32 | 1,24% | - |
| 16.07.2026 | 19,92 | 20,21 | 19,92 | 20,07 | 1,00% | - |
| 15.07.2026 | 19,56 | 19,94 | 19,56 | 19,87 | 1,43% | - |
| 14.07.2026 | 19,62 | 19,65 | 19,55 | 19,59 | -2,51% | - |
| 13.07.2026 | 20,22 | 20,38 | 20,09 | 20,09 | 1,50% | - |
| 10.07.2026 | 19,85 | 19,89 | 19,70 | 19,80 | 0,93% | - |
| 09.07.2026 | 19,63 | 19,72 | 19,58 | 19,62 | -0,25% | - |
| 08.07.2026 | 19,71 | 19,77 | 19,51 | 19,66 | -2,24% | - |
| 07.07.2026 | 20,35 | 20,38 | 20,04 | 20,11 | 0,60% | - |
| 06.07.2026 | 19,92 | 20,03 | 19,68 | 19,99 | 0,02% | - |
| 02.07.2026 | 19,91 | 20,00 | 19,85 | 19,99 | 1,88% | - |
| 01.07.2026 | 19,42 | 19,67 | 19,41 | 19,62 | 0,80% | - |
| 30.06.2026 | 19,56 | 19,63 | 19,37 | 19,47 | -0,07% | - |
| 29.06.2026 | 19,51 | 19,53 | 19,46 | 19,48 | -0,09% | - |
| 25.06.2026 | 19,41 | 19,73 | 19,40 | 19,50 | 0,70% | - |
| 24.06.2026 | 19,58 | 19,69 | 19,36 | 19,36 | -1,37% | - |
| 23.06.2026 | 19,68 | 19,76 | 19,62 | 19,63 | -0,37% | - |
| 22.06.2026 | 19,71 | 19,80 | 19,61 | 19,70 | -0,19% | - |
| 19.06.2026 | 19,61 | 19,74 | 19,49 | 19,74 | 0,09% | - |
| 18.06.2026 | 19,45 | 19,79 | 19,43 | 19,72 | -0,25% | - |
| 17.06.2026 | 20,23 | 20,24 | 19,77 | 19,77 | -2,76% | - |
| 16.06.2026 | 20,41 | 20,59 | 20,33 | 20,33 | 0,50% | - |
| 15.06.2026 | 20,51 | 20,51 | 20,22 | 20,23 | 0,62% | - |
| 11.06.2026 | 19,88 | 20,17 | 19,64 | 20,10 | -0,18% | - |
| 10.06.2026 | 20,04 | 20,25 | 19,95 | 20,14 | -0,57% | - |
| 09.06.2026 | 20,12 | 20,36 | 20,07 | 20,26 | 2,43% | - |
| 08.06.2026 | 19,78 | 19,83 | 19,74 | 19,77 | -0,82% | - |
| 05.06.2026 | 20,27 | 20,29 | 19,94 | 19,94 | -1,04% | - |
| 04.06.2026 | 20,01 | 20,22 | 20,01 | 20,15 | 3,74% | - |
| 03.06.2026 | 19,58 | 19,66 | 19,42 | 19,42 | -2,06% | - |
| 02.06.2026 | 19,79 | 19,88 | 19,72 | 19,83 | -0,64% | - |
| 01.06.2026 | 20,12 | 20,12 | 19,82 | 19,96 | -1,80% | - |
| 28.05.2026 | 20,04 | 20,40 | 20,04 | 20,32 | -0,39% | - |
| 27.05.2026 | 20,50 | 20,51 | 20,36 | 20,40 | 1,19% | - |
| 26.05.2026 | 20,11 | 20,17 | 19,98 | 20,17 | 0,67% | - |
| 22.05.2026 | 20,14 | 20,16 | 20,01 | 20,03 | -0,62% | - |
| 21.05.2026 | 20,05 | 20,28 | 19,94 | 20,16 | 1,00% | - |
| 20.05.2026 | 19,59 | 20,01 | 19,53 | 19,96 | 1,67% | - |
| 19.05.2026 | 19,70 | 19,80 | 19,60 | 19,63 | -0,45% | - |
| 18.05.2026 | 19,46 | 19,72 | 19,46 | 19,72 | -0,37% | - |
| 14.05.2026 | 20,00 | 20,00 | 19,78 | 19,79 | -0,59% | - |
| 13.05.2026 | 19,78 | 19,91 | 19,72 | 19,91 | -0,10% | - |
| 12.05.2026 | 19,86 | 19,94 | 19,78 | 19,93 | 0,99% | - |
| 11.05.2026 | 19,92 | 20,00 | 19,67 | 19,73 | -0,36% | - |
| 07.05.2026 | 19,94 | 19,99 | 19,77 | 19,80 | -5,64% | - |
| 06.05.2026 | 20,99 | 21,12 | 20,88 | 20,99 | 2,09% | - |
| 05.05.2026 | 20,47 | 20,60 | 20,35 | 20,56 | 1,07% | - |
| 04.05.2026 | 20,56 | 20,63 | 20,33 | 20,34 | -0,52% | - |
| 30.04.2026 | 20,10 | 20,52 | 20,06 | 20,45 | 3,61% | - |
| 29.04.2026 | 20,02 | 20,02 | 19,73 | 19,73 | -4,21% | - |
| 28.04.2026 | 20,69 | 20,70 | 20,60 | 20,60 | -1,28% | - |
| 27.04.2026 | 20,89 | 20,96 | 20,87 | 20,87 | -0,01% | - |
| 24.04.2026 | 20,71 | 20,92 | 20,68 | 20,87 | -0,82% | - |
| 23.04.2026 | 21,24 | 21,24 | 20,79 | 21,04 | -2,77% | - |
| 22.04.2026 | 21,85 | 21,85 | 21,55 | 21,64 | -2,54% | - |
| 21.04.2026 | 22,46 | 22,54 | 22,20 | 22,21 | -1,80% | - |
| 20.04.2026 | 22,43 | 22,63 | 22,35 | 22,62 | -1,11% | - |
| 17.04.2026 | 22,96 | 23,27 | 22,86 | 22,87 | 1,57% | - |
| 16.04.2026 | 22,82 | 22,83 | 22,49 | 22,52 | -0,37% | - |
| 15.04.2026 | 22,71 | 22,79 | 22,53 | 22,60 | 0,11% | - |
| 14.04.2026 | 22,42 | 22,60 | 22,41 | 22,57 | 1,19% | - |
| 13.04.2026 | 21,87 | 22,31 | 21,87 | 22,31 | 0,93% | - |
| 10.04.2026 | 22,27 | 22,27 | 22,09 | 22,10 | 0,88% | - |
| 09.04.2026 | 21,98 | 22,02 | 21,67 | 21,91 | -0,52% | - |
| 08.04.2026 | 22,24 | 22,24 | 21,92 | 22,02 | 4,68% | - |
| 07.04.2026 | 20,93 | 21,08 | 20,71 | 21,04 | 0,91% | - |
| 02.04.2026 | 20,55 | 20,86 | 20,48 | 20,85 | -0,88% | - |
| 01.04.2026 | 21,11 | 21,19 | 20,99 | 21,03 | -0,68% | - |
| 31.03.2026 | 20,77 | 21,19 | 20,72 | 21,18 | 2,84% | - |
| 30.03.2026 | 20,55 | 20,76 | 20,49 | 20,59 | 0,02% | - |
| 27.03.2026 | 20,66 | 20,70 | 20,49 | 20,59 | -1,30% | - |
| 26.03.2026 | 20,99 | 21,19 | 20,86 | 20,86 | -1,96% | - |
| 25.03.2026 | 21,44 | 21,48 | 21,23 | 21,28 | 0,09% | - |
| 24.03.2026 | 21,27 | 21,34 | 21,12 | 21,26 | -0,72% | - |
| 23.03.2026 | 21,43 | 21,56 | 21,21 | 21,41 | 2,05% | - |
| 20.03.2026 | 21,37 | 21,37 | 20,97 | 20,98 | -2,51% | - |
| 19.03.2026 | 21,26 | 21,65 | 21,23 | 21,52 | -0,21% | - |
| 18.03.2026 | 22,03 | 22,03 | 21,57 | 21,57 | -2,90% | - |
| 17.03.2026 | 22,26 | 22,33 | 22,18 | 22,21 | 0,08% | - |
| 16.03.2026 | 21,97 | 22,19 | 21,93 | 22,19 | 0,11% | - |
| 13.03.2026 | 22,36 | 22,37 | 22,15 | 22,17 | -1,16% | - |
| 12.03.2026 | 22,71 | 22,77 | 22,40 | 22,43 | -1,61% | - |
| 11.03.2026 | 22,82 | 22,88 | 22,58 | 22,80 | -1,38% | - |
| 10.03.2026 | 23,41 | 23,50 | 23,08 | 23,12 | -2,02% | - |
| 09.03.2026 | 22,92 | 23,65 | 22,91 | 23,59 | 0,66% | - |
| 06.03.2026 | 23,40 | 23,57 | 23,40 | 23,44 | -0,41% | - |
| 05.03.2026 | 23,39 | 23,74 | 23,33 | 23,53 | -2,96% | - |
| 04.03.2026 | 24,07 | 24,28 | 23,86 | 24,25 | 2,83% | - |
| 03.03.2026 | 23,38 | 23,58 | 23,24 | 23,58 | -2,49% | - |
| 02.03.2026 | 24,19 | 24,32 | 24,08 | 24,19 | -2,58% | - |