Deutsche Märkte öffnen in 1 Stunde 56 Minute

Siemens Energy AG (ENR.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
11,61+0,26 (+2,24%)
Börsenschluss: 08:54PM CET
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 202311,4011,6511,2411,6111,6131.232
04. Dez. 202311,4011,5611,2711,3611,3632.009
01. Dez. 202310,9611,4010,9611,3111,3129.009
30. Nov. 202310,8510,9710,7910,8810,8814.814
29. Nov. 202310,5110,9810,4910,8410,8448.184
28. Nov. 202310,7710,8210,4010,4810,4830.799
27. Nov. 202310,8210,9010,6810,8010,8016.045
24. Nov. 202310,8510,8510,6910,7810,7813.539
23. Nov. 202310,8311,1910,7010,8210,8219.115
22. Nov. 202310,9711,1010,6510,8910,8955.511
21. Nov. 202311,9212,0610,7511,0511,05161.430
20. Nov. 202311,8012,1011,6511,9011,90156.969
17. Nov. 202310,9311,7310,9011,7311,7397.811
16. Nov. 202311,1911,3410,6510,8110,81193.200
15. Nov. 202310,3511,3210,3111,0511,05630.728
14. Nov. 202310,3010,399,9910,1810,18163.611
13. Nov. 20239,5110,319,4510,2210,22136.711
10. Nov. 20239,689,799,309,439,4333.807
09. Nov. 20239,239,759,109,649,6494.125
08. Nov. 20239,359,699,109,219,2179.535
07. Nov. 20239,309,468,899,279,2787.307
06. Nov. 20239,809,979,259,369,36116.455
03. Nov. 20238,909,798,889,649,64184.840
02. Nov. 20238,318,968,308,838,83163.208
01. Nov. 20238,508,538,198,308,3081.932
31. Okt. 20238,308,628,038,488,48108.715
30. Okt. 20238,608,907,648,398,39496.895
27. Okt. 20237,188,606,908,178,17336.754
26. Okt. 202310,5910,596,437,047,04412.150
25. Okt. 202310,9811,0210,4010,6410,646.839
24. Okt. 202310,6611,0310,5011,0111,017.699
23. Okt. 202310,9910,9910,4510,7010,7039.527
20. Okt. 202311,1711,1910,8210,9510,9516.470
19. Okt. 202311,3011,4211,1611,1611,169.677
18. Okt. 202311,6611,6611,3211,3911,394.830
17. Okt. 202311,7311,7611,4611,5611,565.043
16. Okt. 202311,5711,7411,5011,7411,7417.321
13. Okt. 202311,9911,9911,5411,6011,6013.534
12. Okt. 202312,2812,4611,9511,9911,998.977
11. Okt. 202311,9812,3011,9312,2112,2120.336
10. Okt. 202311,6511,9911,5711,9811,9814.055
09. Okt. 202311,4211,6811,2811,6411,6423.884
06. Okt. 202311,6711,6811,1011,4911,4916.737
05. Okt. 202311,7211,7611,5111,6711,6731.594
04. Okt. 202311,7311,8311,5011,7511,7522.662
03. Okt. 202312,0212,1011,7311,7811,7810.981
02. Okt. 202312,3612,5712,0512,1312,138.446
29. Sept. 202312,2712,5512,2012,4312,437.499
28. Sept. 202312,2412,2511,9812,2312,239.519
27. Sept. 202311,9512,2711,9112,1512,1510.534
26. Sept. 202312,4412,4411,8711,8711,8729.459
25. Sept. 202312,3412,4812,1012,4712,4717.908
22. Sept. 202312,1812,4012,1612,3512,357.589
21. Sept. 202312,5512,5512,1212,1312,1318.930
20. Sept. 202312,6012,6612,5312,6312,634.182
19. Sept. 202312,6112,6112,5012,5212,525.867
18. Sept. 202312,8512,9812,5512,6012,609.500
15. Sept. 202313,0213,1412,9012,9012,9016.105
14. Sept. 202312,4813,0212,4412,9712,9718.286
13. Sept. 202312,2812,4512,1512,4212,427.461
12. Sept. 202312,4712,4712,2012,3112,318.272
11. Sept. 202312,1712,4412,1712,4012,407.725
08. Sept. 202312,4312,4812,1012,2812,289.141
07. Sept. 202312,6012,6512,2312,3712,3719.601
06. Sept. 202312,7012,8512,6112,7012,7021.032
05. Sept. 202313,0413,0412,4812,7312,7351.153
04. Sept. 202313,1013,1513,0413,0413,043.453
01. Sept. 202313,2413,2513,0513,0813,086.342
31. Aug. 202313,0813,3013,0113,2013,2018.745
30. Aug. 202313,6013,6013,0013,0513,0518.534
29. Aug. 202313,2213,5213,1013,5013,5011.885
28. Aug. 202312,9913,2712,9913,1413,145.732
25. Aug. 202312,9413,0612,8712,9712,9714.250
24. Aug. 202313,0913,2312,9112,9912,9912.065
23. Aug. 202313,2713,5212,9113,0613,0664.141
22. Aug. 202312,9113,2512,9113,1913,194.641
21. Aug. 202313,2113,2112,8412,9412,9417.858
18. Aug. 202313,4013,4013,0913,1013,1019.544
17. Aug. 202313,4513,5513,3513,4413,445.153
16. Aug. 202313,3513,6013,3413,5313,5310.878
15. Aug. 202313,8013,8013,3113,4013,4011.861
14. Aug. 202313,7513,8713,7113,8113,8111.940
11. Aug. 202313,5913,8513,3113,8213,8214.754
10. Aug. 202314,1014,1013,4013,5513,5555.416
09. Aug. 202314,3014,4113,9414,0614,0627.285
08. Aug. 202314,5614,7214,3314,4814,4821.307
07. Aug. 2023------
04. Aug. 202315,6215,7315,3015,5215,5221.728
03. Aug. 202315,7415,9215,5915,6115,6121.485
02. Aug. 202315,4415,7115,3315,6815,685.530
01. Aug. 202315,3615,6015,3615,5115,5111.757
31. Juli 202315,7915,8815,2715,3615,3636.756
28. Juli 202315,8115,8715,6315,7315,738.065
27. Juli 202315,9416,0015,7715,8115,8114.436
26. Juli 202315,8815,9515,7015,8915,8913.028
25. Juli 202315,5215,8115,4815,8115,817.646
24. Juli 202315,4215,6215,2515,5015,506.975
21. Juli 202315,4415,5015,3015,4415,443.145
20. Juli 202315,5515,6015,4215,4815,482.646
19. Juli 202315,4915,6515,4015,5615,5630.368
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...