24,213$
-0,32%
Echtzeit-Aktienkurs Siemens Healthineers AG (ADRs)
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,30 | 24,33 | 24,05 | 24,21 | -0,32% | - |
| 11.11.2026 | 24,07 | 24,29 | 24,06 | 24,29 | 0,27% | - |
| 10.11.2026 | 24,11 | 24,22 | 23,86 | 24,22 | -0,52% | - |
| 09.11.2026 | 24,30 | 24,35 | 24,10 | 24,35 | -2,04% | - |
| 06.11.2026 | 24,47 | 24,92 | 24,45 | 24,86 | -0,68% | - |
| 05.11.2026 | 25,16 | 25,45 | 25,02 | 25,03 | -0,96% | - |
| 04.11.2026 | 25,02 | 25,37 | 25,02 | 25,27 | 4,55% | - |
| 03.11.2026 | 24,28 | 24,30 | 24,10 | 24,17 | -0,27% | - |
| 02.11.2026 | 24,31 | 24,47 | 24,21 | 24,23 | 1,63% | - |
| 30.10.2026 | 24,08 | 24,17 | 23,83 | 23,84 | -0,67% | - |
| 29.10.2026 | 23,87 | 24,03 | 23,72 | 24,00 | 1,02% | - |
| 28.10.2026 | 23,52 | 23,90 | 23,52 | 23,76 | 1,55% | - |
| 27.10.2026 | 23,51 | 23,51 | 23,29 | 23,40 | -0,81% | - |
| 26.10.2026 | 23,26 | 23,66 | 23,26 | 23,59 | 0,48% | - |
| 23.10.2026 | 23,40 | 23,51 | 23,32 | 23,48 | 0,13% | - |
| 22.10.2026 | 23,41 | 23,57 | 23,33 | 23,45 | -0,13% | - |
| 21.10.2026 | 23,47 | 23,56 | 23,32 | 23,48 | 0,56% | - |
| 20.10.2026 | 23,22 | 23,44 | 23,15 | 23,35 | 1,57% | - |
| 19.10.2026 | 22,90 | 23,03 | 22,79 | 22,98 | -0,01% | - |
| 15.10.2026 | 22,47 | 23,00 | 22,47 | 22,99 | 3,03% | - |
| 14.10.2026 | 22,25 | 22,31 | 22,15 | 22,31 | -0,21% | - |
| 13.10.2026 | 22,27 | 22,40 | 22,11 | 22,36 | 1,41% | - |
| 12.10.2026 | 22,03 | 22,20 | 22,03 | 22,05 | 0,33% | - |
| 09.10.2026 | 21,75 | 21,98 | 21,73 | 21,97 | 1,39% | - |
| 08.10.2026 | 21,49 | 21,67 | 21,40 | 21,67 | 0,53% | - |
| 07.10.2026 | 21,48 | 21,61 | 21,41 | 21,56 | 1,03% | - |
| 06.10.2026 | 21,66 | 21,66 | 21,33 | 21,34 | 1,32% | - |
| 05.10.2026 | 20,89 | 21,13 | 20,82 | 21,06 | -1,25% | - |
| 02.10.2026 | 21,37 | 21,39 | 21,29 | 21,33 | 1,04% | - |
| 01.10.2026 | 21,44 | 21,44 | 20,99 | 21,11 | -1,66% | - |
| 30.09.2026 | 21,68 | 21,68 | 21,46 | 21,46 | -2,18% | - |
| 29.09.2026 | 22,01 | 22,04 | 21,81 | 21,94 | -0,76% | - |
| 28.09.2026 | 22,01 | 22,16 | 21,94 | 22,11 | 4,21% | - |
| 24.09.2026 | 21,11 | 21,27 | 21,02 | 21,22 | 0,45% | - |
| 23.09.2026 | 21,33 | 21,36 | 21,10 | 21,12 | -1,62% | - |
| 22.09.2026 | 21,62 | 21,62 | 21,38 | 21,47 | -1,72% | - |
| 21.09.2026 | 21,63 | 21,85 | 21,53 | 21,84 | -1,15% | - |
| 17.09.2026 | 22,16 | 22,22 | 22,00 | 22,10 | 0,58% | - |
| 16.09.2026 | 22,31 | 22,35 | 21,96 | 21,97 | -2,14% | - |
| 15.09.2026 | 22,51 | 22,64 | 22,44 | 22,45 | -0,59% | - |
| 14.09.2026 | 22,61 | 22,64 | 22,42 | 22,58 | 1,56% | - |
| 10.09.2026 | 22,33 | 22,40 | 22,24 | 22,24 | -0,85% | - |
| 09.09.2026 | 22,47 | 22,52 | 22,33 | 22,43 | -0,78% | - |
| 08.09.2026 | 22,65 | 22,67 | 22,52 | 22,60 | -0,02% | - |
| 04.09.2026 | 22,68 | 22,74 | 22,60 | 22,61 | -0,06% | - |
| 03.09.2026 | 22,91 | 22,95 | 22,43 | 22,62 | -0,64% | - |
| 02.09.2026 | 22,60 | 22,90 | 22,58 | 22,76 | 0,49% | - |
| 01.09.2026 | 22,86 | 22,91 | 22,65 | 22,65 | -0,25% | - |
| 31.08.2026 | 22,84 | 22,90 | 22,67 | 22,71 | -0,70% | - |
| 28.08.2026 | 22,95 | 23,02 | 22,87 | 22,87 | -0,08% | - |
| 27.08.2026 | 22,67 | 22,90 | 22,64 | 22,89 | -0,03% | - |
| 26.08.2026 | 23,00 | 23,02 | 22,89 | 22,90 | -1,45% | - |
| 25.08.2026 | 23,22 | 23,27 | 23,18 | 23,23 | -1,85% | - |
| 24.08.2026 | 23,51 | 23,69 | 23,51 | 23,67 | 0,79% | - |
| 21.08.2026 | 23,23 | 23,50 | 23,23 | 23,49 | 1,19% | - |
| 20.08.2026 | 23,26 | 23,42 | 23,18 | 23,21 | -1,10% | - |
| 19.08.2026 | 22,95 | 23,47 | 22,95 | 23,47 | 2,65% | - |
| 18.08.2026 | 22,72 | 22,88 | 22,72 | 22,87 | 1,54% | - |
| 17.08.2026 | 22,60 | 22,63 | 22,47 | 22,52 | -0,90% | - |
| 14.08.2026 | 22,83 | 22,85 | 22,72 | 22,72 | 0,82% | - |
| 13.08.2026 | 22,61 | 22,61 | 22,42 | 22,54 | 0,06% | - |
| 12.08.2026 | 22,76 | 22,76 | 22,53 | 22,53 | -0,68% | - |
| 11.08.2026 | 22,73 | 22,96 | 22,57 | 22,68 | 0,51% | - |
| 10.08.2026 | 22,60 | 22,70 | 22,52 | 22,56 | -0,91% | - |
| 07.08.2026 | 22,75 | 22,86 | 22,69 | 22,77 | 1,35% | - |
| 06.08.2026 | 22,69 | 22,69 | 22,33 | 22,47 | -1,01% | - |
| 05.08.2026 | 22,64 | 22,71 | 22,57 | 22,70 | 0,68% | - |
| 04.08.2026 | 22,69 | 22,73 | 22,40 | 22,54 | -0,08% | - |
| 03.08.2026 | 22,59 | 22,68 | 22,41 | 22,56 | 5,86% | - |
| 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% | - |