Deutsche Märkte geschlossen

Siemens Energy AG (ENR.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
11,36+0,06 (+0,58%)
Börsenschluss: 08:25PM CEST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
15. Juli 202214,2214,2414,0014,1414,141.281
14. Juli 202214,3514,3514,0014,2114,214.656
13. Juli 202214,3814,5714,1914,3614,362.962
12. Juli 202214,3614,4714,0914,4514,456.965
11. Juli 202214,7314,9814,4114,4914,492.827
08. Juli 202214,4014,8714,2914,8314,838.346
07. Juli 202213,9514,4813,8814,4714,475.581
06. Juli 202213,6813,9313,3913,8513,853.762
05. Juli 202214,2214,2513,3313,7813,7815.822
04. Juli 202214,5214,5213,8614,2014,207.229
01. Juli 202214,0214,4713,7014,3214,3211.027
30. Juni 202214,6114,6113,6614,0714,0717.988
29. Juni 202215,5015,5214,5014,6014,6080.921
28. Juni 202215,6415,9115,4415,4415,4412.525
27. Juni 202215,8516,0315,4915,5015,5068.864
24. Juni 202215,3615,7715,1515,7715,7711.862
23. Juni 202215,6115,6515,0015,2115,215.789
22. Juni 202215,5615,5915,3515,5915,591.920
21. Juni 202215,7315,9815,5815,7315,738.285
20. Juni 202215,3615,7415,1015,7415,742.284
17. Juni 202215,5615,5615,1915,4515,452.721
16. Juni 202216,0216,0215,0015,2115,2115.231
15. Juni 202215,8015,9915,6515,9615,965.557
14. Juni 202216,3016,3115,5915,6715,678.498
13. Juni 202216,7816,7815,8516,2516,2510.261
10. Juni 202217,2017,3316,9016,9416,9410.782
09. Juni 202218,3018,5117,1417,1717,1710.235
08. Juni 202218,9418,9418,3318,4218,427.473
07. Juni 202218,5918,7518,5118,7218,722.534
06. Juni 202218,3418,7918,2518,6018,601.826
03. Juni 202218,4318,5518,3118,3218,325.195
02. Juni 202217,8818,4217,8318,4018,404.590
01. Juni 202218,1118,1117,7917,8617,862.073
31. Mai 202217,9818,0917,7418,0818,0810.198
30. Mai 202217,9318,0017,7917,9917,9920.964
27. Mai 202217,3617,6417,3617,5817,583.752
26. Mai 202217,0017,4617,0017,4617,461.430
25. Mai 202217,0917,1516,5017,0717,0717.188
24. Mai 202216,7117,4216,5817,0417,0435.463
23. Mai 202217,2517,5616,5116,8416,8412.613
20. Mai 202217,2617,3516,9416,9916,992.145
19. Mai 202217,0017,3316,6117,3017,309.713
18. Mai 202217,0017,6316,7017,0017,0021.131
17. Mai 202216,5917,0016,5916,8116,814.676
16. Mai 202216,5916,6716,4516,6716,674.141
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...