Deutsche Märkte schließen in 4 Stunden 8 Minuten

Siemens Energy AG (ENR.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
17,75-0,94 (-5,05%)
Ab 01:04PM CET. Markt geöffnet.
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 202319,0018,3517,7417,7517,759.449
06. Feb. 202319,0019,0118,5518,6918,696.859
03. Feb. 202319,4419,4419,0119,0119,0110.350
02. Feb. 202318,9219,6518,9219,5319,5314.883
01. Feb. 202319,1319,3718,7719,0019,004.796
31. Jan. 202318,8919,1018,8619,0919,098.498
30. Jan. 202318,9519,0218,3918,9518,9516.149
27. Jan. 202318,9219,2218,5118,9018,906.369
26. Jan. 202318,9418,9418,5818,8618,867.908
25. Jan. 202318,9919,0518,6618,8218,8217.329
24. Jan. 202319,1919,4118,9318,9518,953.240
23. Jan. 202319,0519,2218,7719,1819,1812.346
20. Jan. 202317,8318,9117,8318,9118,9122.937
19. Jan. 202319,0719,1417,8217,8217,8231.017
18. Jan. 202319,3319,7519,0019,0219,0217.246
17. Jan. 202319,3519,4518,9819,3619,369.411
16. Jan. 202319,0019,3818,7319,3619,3610.304
13. Jan. 202318,7319,0718,6718,9018,906.483
12. Jan. 202318,7018,8318,4118,6918,6921.895
11. Jan. 202317,9318,8517,8418,7518,7524.002
10. Jan. 202318,0118,1417,5817,8217,8216.136
09. Jan. 202318,2918,2917,9418,1518,159.269
06. Jan. 202317,8218,3217,7718,2418,2434.469
05. Jan. 202318,0218,1017,7517,8617,866.729
04. Jan. 202317,7618,1617,7618,0018,0011.272
03. Jan. 202317,1417,8417,1417,6017,607.747
02. Jan. 202317,6417,7217,1717,1717,173.449
30. Dez. 202217,6117,7017,5917,6317,634.790
29. Dez. 202217,4017,7517,4017,6617,668.788
28. Dez. 202217,7817,7917,5017,5017,507.603
27. Dez. 202217,5217,7917,5017,7917,796.467
23. Dez. 202217,3317,5417,3317,4817,482.592
22. Dez. 202217,4017,7217,2817,2817,2810.223
21. Dez. 202217,1017,5616,9517,5017,508.837
20. Dez. 202216,7617,0016,6316,9716,977.705
19. Dez. 202216,5017,0516,5016,9216,9213.932
16. Dez. 202216,9316,9516,4216,5516,5517.194
15. Dez. 202217,5217,5216,7416,8716,8711.158
14. Dez. 202217,7317,7817,3517,5117,517.787
13. Dez. 202217,0118,0017,0117,6917,6916.565
12. Dez. 202216,9817,0616,7517,0017,007.730
09. Dez. 202216,5316,9416,5316,8416,8428.856
08. Dez. 202216,4716,5816,3416,5216,528.893
07. Dez. 202216,4016,5116,2216,3816,3810.740
06. Dez. 202216,6716,7016,4816,5816,5818.603
05. Dez. 202216,3516,7316,2516,6816,6818.807
02. Dez. 202215,9516,2515,8516,1916,197.808
01. Dez. 202216,1716,2015,8616,0116,018.503
30. Nov. 202215,6916,1715,6916,0916,099.197
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...