Deutsche Märkte öffnen in 7 Stunden

Siemens Energy AG (ENR.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
16,01-0,08 (-0,53%)
Börsenschluss: 06:03PM CET
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022------
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 202215,7315,8815,6415,6815,686.431
28. Nov. 202216,0616,2515,6215,6215,6228.380
25. Nov. 202216,3116,4016,0216,1616,1620.031
24. Nov. 202215,6716,3515,6316,3116,3129.566
23. Nov. 202215,2415,7215,2415,6415,6414.536
22. Nov. 202214,8615,1914,6715,1915,1914.294
21. Nov. 202214,7814,8514,4814,7314,7316.374
18. Nov. 202214,4814,8514,4514,8514,8519.168
17. Nov. 202214,7214,7214,1014,4814,4811.973
16. Nov. 202214,4615,6014,2014,6914,6926.813
15. Nov. 202214,3114,5614,0914,4614,465.786
14. Nov. 202214,4214,4214,0014,3314,3338.671
11. Nov. 202214,0514,3714,0014,3414,3414.458
10. Nov. 202212,9114,1012,8114,0314,0317.256
09. Nov. 202212,9713,0612,6512,9212,926.169
08. Nov. 202212,5213,0012,4012,9912,9914.663
07. Nov. 202212,3212,5412,2712,5412,5419.716
04. Nov. 202212,0012,2911,9812,2612,265.079
03. Nov. 202212,0612,0611,7011,9511,955.678
02. Nov. 202212,2212,4511,7812,0012,0012.039
01. Nov. 202211,8712,2011,8712,1812,1834.153
31. Okt. 202211,8511,8911,7911,8511,859.718
28. Okt. 202211,6811,8011,4011,7711,7727.408
27. Okt. 202211,6911,7311,4511,7111,716.892
26. Okt. 202211,2411,7311,2411,6111,616.958
25. Okt. 202211,3211,3210,8511,2711,277.134
24. Okt. 202211,1911,2811,0811,2811,284.981
21. Okt. 202210,9811,0810,8511,0611,067.553
20. Okt. 202211,3411,3410,8511,0311,0310.928
19. Okt. 202211,4011,5511,2611,2711,277.057
18. Okt. 202211,2511,5011,2511,4611,4617.133
17. Okt. 202211,0211,2510,8811,2011,2014.770
14. Okt. 202211,0011,1610,8210,8910,895.315
13. Okt. 202210,3610,9710,3410,9710,976.719
12. Okt. 202210,6010,7510,3110,3410,3416.435
11. Okt. 202210,9410,9410,5210,6910,6912.061
10. Okt. 202210,7911,1710,6811,0611,0613.587
07. Okt. 202211,3111,3310,8010,8210,8221.799
06. Okt. 202211,8611,8611,3111,3511,355.246
05. Okt. 202212,1812,1811,2711,7011,7011.203
04. Okt. 202211,7412,2011,6912,1912,1914.640
03. Okt. 202211,4011,6111,0511,6111,611.531
30. Sept. 202211,3511,4811,1911,3611,368.866
29. Sept. 202211,9111,9111,1511,3011,305.862
28. Sept. 202211,6511,9811,4511,8611,866.399
27. Sept. 202211,8012,0511,7711,8611,8614.579
26. Sept. 202211,4212,0011,4011,9411,9418.325
23. Sept. 202212,0212,0211,4011,5911,5913.586
22. Sept. 202212,2412,2711,8912,0612,067.393
21. Sept. 202212,0612,4011,9712,3112,317.379
20. Sept. 202212,2812,3711,9412,1312,1310.696
19. Sept. 202212,4012,4112,0612,2012,2016.216
16. Sept. 202213,1513,1512,2512,3412,3412.882
15. Sept. 202213,6213,6213,0613,1613,166.957
14. Sept. 202213,6513,6713,4313,6513,654.387
13. Sept. 202214,3614,4413,6513,6813,684.711
12. Sept. 202214,0214,5314,0214,4014,406.875
09. Sept. 202213,8414,0213,7614,0114,017.524
08. Sept. 202213,9013,9013,5213,8013,805.964
07. Sept. 202213,4913,7613,3013,7613,7651.270
06. Sept. 202214,1614,6413,4913,5013,50121.274
05. Sept. 202213,8814,1313,7314,1314,1311.558
02. Sept. 202214,2714,3013,8814,0114,0122.161
01. Sept. 202214,6214,6213,9914,1714,174.243
31. Aug. 202215,3715,4114,7114,8114,817.809
30. Aug. 202215,2615,4015,2615,2815,28731
29. Aug. 202215,1515,3114,9315,2715,278.728
26. Aug. 202215,3815,5215,2015,2015,2030.727
25. Aug. 202215,3915,6715,3915,4015,406.027
24. Aug. 202215,2015,4315,2015,3115,312.429
23. Aug. 202215,2915,4215,1915,2315,233.387
22. Aug. 202215,8015,8015,1915,3115,315.924
19. Aug. 202216,2116,3515,8015,9315,937.799
18. Aug. 202216,2516,5616,2416,3016,301.724
17. Aug. 202216,5416,5416,2516,2516,253.609
16. Aug. 202216,5816,5816,3116,5116,513.602
15. Aug. 202216,3816,6116,3016,5816,581.525
12. Aug. 202216,5016,6016,1916,4016,403.148
11. Aug. 202216,7816,8516,4016,5116,515.801
10. Aug. 202215,7816,7715,7016,7716,776.570
09. Aug. 202216,3916,3915,6015,8215,8210.374
08. Aug. 202216,3016,9515,8616,3916,3912.885
05. Aug. 202216,1816,6416,1816,6416,64131.380
04. Aug. 202215,5316,2315,4716,1816,188.752
03. Aug. 202215,3115,6015,3115,6015,601.624
02. Aug. 202215,3015,3714,6015,3515,35413.349
01. Aug. 202216,2716,2815,4815,5015,5020.502
29. Juli 202216,0016,2715,9416,1716,179.649
28. Juli 202214,9915,9914,9615,9915,9912.184
27. Juli 202214,4014,9514,4014,9514,952.599
26. Juli 202215,0015,0614,1514,4714,472.011
25. Juli 202214,9415,0114,9415,0115,015.430
22. Juli 202215,0815,5114,9615,1515,1518.314
21. Juli 202214,9815,2214,8615,2215,227.679
20. Juli 202214,9715,0714,6914,9814,9816.954
19. Juli 202214,4814,9114,4114,9114,915.591
18. Juli 202214,1914,6514,1914,5814,584.430
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...