Deutsche Märkte schließen in 5 Stunden 45 Minuten
DAX
18.713,89 -12,19 (-0,07%) Euro Stoxx 50
4.848,54 -12,24 (-0,25%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Gold
2.595,90 +3,50 (+0,14%) EUR/USD
1,1140 +0,0022 (+0,20%) Bitcoin EUR
53.821,41 +986,18 (+1,87%)
Siemens Energy AG (ENR.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 11:30AM CEST. Markt geöffnet.
Zeitraum:
18. Sept. 2023 - 18. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Sept. 2024 | 30,40 | 30,78 | 30,32 | 30,46 | 30,46 | 807.093 |
| 17. Sept. 2024 | 29,35 | 30,41 | 28,72 | 30,35 | 30,35 | 6.162.586 |
| 16. Sept. 2024 | 28,34 | 29,28 | 28,14 | 29,11 | 29,11 | 4.770.286 |
| 13. Sept. 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 12. Sept. 2024 | 25,90 | 26,76 | 25,80 | 26,69 | 26,69 | 4.582.372 |
| 11. Sept. 2024 | 25,23 | 25,85 | 25,07 | 25,39 | 25,39 | 3.283.487 |
| 10. Sept. 2024 | 24,70 | 24,92 | 24,44 | 24,92 | 24,92 | 1.896.603 |
| 09. Sept. 2024 | 24,11 | 24,76 | 24,08 | 24,60 | 24,60 | 2.128.424 |
| 06. Sept. 2024 | 25,48 | 25,58 | 23,70 | 23,84 | 23,84 | 4.980.474 |
| 05. Sept. 2024 | 25,60 | 26,19 | 25,49 | 25,55 | 25,55 | 2.274.507 |
| 04. Sept. 2024 | 25,00 | 26,07 | 24,88 | 25,72 | 25,72 | 2.451.856 |
| 03. Sept. 2024 | 26,10 | 26,42 | 25,48 | 25,61 | 25,61 | 1.572.893 |
| 02. Sept. 2024 | 25,65 | 26,34 | 25,52 | 26,26 | 26,26 | 1.932.329 |
| 30. Aug. 2024 | 25,58 | 26,39 | 25,58 | 26,05 | 26,05 | 5.204.774 |
| 29. Aug. 2024 | 25,44 | 25,66 | 24,92 | 25,60 | 25,60 | 1.676.763 |
| 28. Aug. 2024 | 25,42 | 25,68 | 25,21 | 25,39 | 25,39 | 1.484.246 |
| 27. Aug. 2024 | 25,50 | 25,54 | 25,09 | 25,29 | 25,29 | 1.446.634 |
| 26. Aug. 2024 | 25,67 | 25,75 | 24,95 | 25,55 | 25,55 | 1.383.003 |
| 23. Aug. 2024 | 24,88 | 25,83 | 24,88 | 25,75 | 25,75 | 2.317.751 |
| 22. Aug. 2024 | 24,81 | 25,25 | 24,70 | 25,07 | 25,07 | 1.338.961 |
| 21. Aug. 2024 | 24,65 | 24,87 | 24,52 | 24,66 | 24,66 | 943.133 |
| 20. Aug. 2024 | 25,49 | 25,65 | 24,52 | 24,52 | 24,52 | 1.648.649 |
| 19. Aug. 2024 | 25,17 | 25,59 | 25,08 | 25,41 | 25,41 | 1.408.272 |
| 16. Aug. 2024 | 25,31 | 25,33 | 25,04 | 25,17 | 25,17 | 1.766.153 |
| 15. Aug. 2024 | 25,00 | 25,20 | 24,43 | 25,20 | 25,20 | 2.291.074 |
| 14. Aug. 2024 | 24,94 | 25,15 | 24,33 | 24,85 | 24,85 | 1.625.862 |
| 13. Aug. 2024 | 24,50 | 25,00 | 24,44 | 24,72 | 24,72 | 2.383.484 |
| 12. Aug. 2024 | 24,35 | 24,57 | 24,02 | 24,25 | 24,25 | 1.598.816 |
| 09. Aug. 2024 | 24,54 | 25,30 | 24,13 | 24,19 | 24,19 | 2.799.383 |
| 08. Aug. 2024 | 23,66 | 24,39 | 22,94 | 24,39 | 24,39 | 3.383.326 |
| 07. Aug. 2024 | 25,00 | 25,20 | 23,92 | 24,39 | 24,39 | 4.028.724 |
| 06. Aug. 2024 | 24,20 | 24,86 | 23,76 | 24,46 | 24,46 | 3.780.049 |
| 05. Aug. 2024 | 22,74 | 23,83 | 22,06 | 23,67 | 23,67 | 5.968.147 |
| 02. Aug. 2024 | 25,49 | 25,49 | 23,57 | 24,18 | 24,18 | 4.313.344 |
| 01. Aug. 2024 | 26,73 | 27,07 | 26,01 | 26,13 | 26,13 | 2.726.894 |
| 31. Juli 2024 | 26,10 | 26,91 | 25,84 | 26,91 | 26,91 | 2.633.300 |
| 30. Juli 2024 | 25,64 | 25,99 | 25,25 | 25,41 | 25,41 | 1.338.703 |
| 29. Juli 2024 | 25,45 | 25,71 | 25,09 | 25,33 | 25,33 | 1.396.220 |
| 26. Juli 2024 | 24,98 | 25,40 | 24,67 | 25,40 | 25,40 | 1.485.529 |
| 25. Juli 2024 | 25,32 | 25,32 | 23,84 | 24,87 | 24,87 | 3.779.152 |
| 24. Juli 2024 | 26,00 | 27,32 | 25,59 | 25,72 | 25,72 | 3.232.449 |
| 23. Juli 2024 | 25,89 | 26,39 | 25,71 | 26,28 | 26,28 | 1.446.748 |
| 22. Juli 2024 | 25,60 | 26,30 | 25,54 | 25,84 | 25,84 | 2.289.573 |
| 19. Juli 2024 | 24,61 | 25,52 | 24,42 | 25,43 | 25,43 | 2.724.827 |
| 18. Juli 2024 | 25,21 | 25,46 | 24,75 | 24,85 | 24,85 | 3.900.704 |
| 17. Juli 2024 | 26,41 | 26,45 | 25,29 | 25,44 | 25,44 | 4.113.213 |
| 16. Juli 2024 | 26,10 | 26,69 | 25,98 | 26,60 | 26,60 | 2.142.781 |
| 15. Juli 2024 | 27,31 | 27,59 | 26,24 | 26,38 | 26,38 | 3.658.663 |
| 12. Juli 2024 | 27,60 | 27,83 | 27,17 | 27,75 | 27,75 | 2.937.310 |
| 11. Juli 2024 | 27,39 | 27,91 | 26,90 | 27,80 | 27,80 | 3.374.423 |
| 10. Juli 2024 | 26,72 | 27,20 | 26,66 | 27,20 | 27,20 | 2.716.910 |
| 09. Juli 2024 | 27,16 | 27,43 | 26,54 | 26,62 | 26,62 | 3.709.744 |
| 08. Juli 2024 | 26,46 | 26,87 | 26,23 | 26,87 | 26,87 | 2.515.932 |
| 05. Juli 2024 | 26,24 | 26,59 | 26,20 | 26,37 | 26,37 | 2.404.447 |
| 04. Juli 2024 | 25,92 | 26,29 | 25,61 | 26,24 | 26,24 | 2.187.128 |
| 03. Juli 2024 | 24,95 | 26,03 | 24,54 | 25,95 | 25,95 | 4.243.270 |
| 02. Juli 2024 | 24,61 | 25,38 | 24,58 | 25,07 | 25,07 | 4.304.123 |
| 01. Juli 2024 | 24,48 | 24,62 | 23,87 | 24,16 | 24,16 | 1.954.922 |
| 28. Juni 2024 | 24,62 | 24,90 | 24,10 | 24,31 | 24,31 | 2.437.701 |
| 27. Juni 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 26. Juni 2024 | 24,60 | 24,94 | 24,33 | 24,48 | 24,48 | - |
| 25. Juni 2024 | 24,45 | 24,75 | 24,17 | 24,43 | 24,43 | 2.649.406 |
| 24. Juni 2024 | 23,80 | 24,73 | 23,74 | 24,58 | 24,58 | 3.495.157 |
| 21. Juni 2024 | 24,59 | 24,75 | 23,39 | 23,63 | 23,63 | - |
| 20. Juni 2024 | 24,22 | 25,00 | 23,99 | 24,92 | 24,92 | 2.935.778 |
| 19. Juni 2024 | 23,80 | 24,46 | 23,63 | 24,09 | 24,09 | 2.451.019 |
| 18. Juni 2024 | 23,57 | 23,88 | 23,24 | 23,68 | 23,68 | 1.814.192 |
| 17. Juni 2024 | 23,31 | 23,62 | 22,99 | 23,28 | 23,28 | 1.782.648 |
| 14. Juni 2024 | 23,59 | 23,92 | 22,85 | 23,24 | 23,24 | 2.959.857 |
| 13. Juni 2024 | 24,10 | 24,15 | 23,26 | 23,39 | 23,39 | 3.421.313 |
| 12. Juni 2024 | 23,71 | 24,23 | 23,52 | 24,02 | 24,02 | 2.792.651 |
| 11. Juni 2024 | 23,69 | 23,92 | 23,17 | 23,31 | 23,31 | 2.088.836 |
| 10. Juni 2024 | 22,78 | 23,50 | 22,63 | 23,50 | 23,50 | 3.390.356 |
| 07. Juni 2024 | 22,90 | 23,21 | 22,41 | 23,02 | 23,02 | 5.260.913 |
| 06. Juni 2024 | 24,08 | 24,26 | 22,89 | 23,22 | 23,22 | 4.550.131 |
| 05. Juni 2024 | 23,86 | 24,24 | 23,66 | 23,96 | 23,96 | 3.117.200 |
| 04. Juni 2024 | 25,14 | 25,26 | 23,22 | 23,91 | 23,91 | 7.186.495 |
| 03. Juni 2024 | 25,28 | 25,65 | 24,71 | 25,36 | 25,36 | 3.200.703 |
| 31. Mai 2024 | 25,85 | 26,39 | 24,71 | 24,82 | 24,82 | 12.051.493 |
| 30. Mai 2024 | 25,53 | 26,29 | 25,38 | 26,03 | 26,03 | 1.990.487 |
| 29. Mai 2024 | 26,66 | 26,98 | 25,56 | 25,80 | 25,80 | 4.654.259 |
| 28. Mai 2024 | 25,95 | 27,01 | 25,90 | 26,83 | 26,83 | 6.069.340 |
| 27. Mai 2024 | 25,70 | 26,38 | 25,59 | 25,82 | 25,82 | 4.266.637 |
| 24. Mai 2024 | 24,26 | 25,64 | 24,01 | 25,59 | 25,59 | 4.004.624 |
| 23. Mai 2024 | 23,85 | 24,68 | 23,84 | 24,57 | 24,57 | 2.386.028 |
| 22. Mai 2024 | 24,00 | 24,12 | 23,83 | 23,94 | 23,94 | 2.573.184 |
| 21. Mai 2024 | 23,58 | 24,21 | 23,45 | 24,00 | 24,00 | 6.094.816 |
| 20. Mai 2024 | 24,88 | 25,12 | 24,08 | 24,35 | 24,35 | 3.984.704 |
| 17. Mai 2024 | 25,22 | 25,40 | 24,90 | 25,00 | 25,00 | 4.541.935 |
| 16. Mai 2024 | 25,30 | 25,84 | 25,12 | 25,42 | 25,42 | 4.036.427 |
| 15. Mai 2024 | 24,20 | 25,84 | 24,18 | 25,71 | 25,71 | 6.756.685 |
| 14. Mai 2024 | 24,10 | 24,47 | 23,77 | 24,14 | 24,14 | 3.835.137 |
| 13. Mai 2024 | 23,95 | 24,32 | 22,93 | 24,19 | 24,19 | 8.269.581 |
| 10. Mai 2024 | 23,60 | 24,54 | 23,32 | 24,28 | 24,28 | 10.570.839 |
| 09. Mai 2024 | 22,04 | 23,71 | 22,01 | 23,30 | 23,30 | 6.160.008 |
| 08. Mai 2024 | 21,60 | 22,90 | 21,55 | 22,56 | 22,56 | 13.064.567 |
| 07. Mai 2024 | 20,16 | 20,23 | 19,78 | 20,00 | 20,00 | 3.580.267 |
| 06. Mai 2024 | 19,82 | 20,17 | 19,74 | 20,04 | 20,04 | 3.376.872 |
| 03. Mai 2024 | 19,85 | 19,90 | 19,19 | 19,78 | 19,78 | 4.524.458 |
| 02. Mai 2024 | 19,18 | 19,63 | 18,88 | 19,25 | 19,25 | 2.836.958 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
