Deutsche Märkte geschlossen

Siemens Healthineers AG (SHL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
54,04+0,42 (+0,78%)
Börsenschluss: 05:35PM CET
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202353,0654,1451,9254,0454,04870.624
02. Feb. 202350,1453,6250,0453,6253,621.904.926
01. Feb. 202349,3049,6048,8449,2249,22641.524
31. Jan. 202349,6349,6848,9949,0749,07867.723
30. Jan. 202348,5849,6347,8549,5149,51756.168
27. Jan. 202348,7048,7048,7048,7048,70-
26. Jan. 202349,1149,3748,6848,7048,70279.560
25. Jan. 202349,2849,3247,7548,6348,63409.774
24. Jan. 202349,0849,3148,8249,3149,31499.227
23. Jan. 202348,3649,1947,6849,0049,00717.834
20. Jan. 202348,5348,6248,1148,1448,14571.370
19. Jan. 202349,4549,5248,3448,3448,34560.055
18. Jan. 202349,9950,2449,2849,2849,28480.912
17. Jan. 202350,1450,1649,2149,8249,82379.733
16. Jan. 202349,8250,3849,7250,2250,22261.500
13. Jan. 202349,0449,0449,0449,0449,04-
12. Jan. 202349,3849,4848,5049,0449,04450.630
11. Jan. 202348,0049,3747,8849,3749,37667.399
10. Jan. 202347,6947,7646,9847,5047,50443.320
09. Jan. 202347,6448,1547,1847,9747,97524.500
06. Jan. 202347,5347,5346,3347,0847,08543.758
05. Jan. 202347,8947,9247,1947,4147,41322.494
04. Jan. 202347,3047,8146,7247,7147,71455.208
03. Jan. 202346,0047,4546,0047,0447,04551.588
02. Jan. 202346,8446,8445,9046,0546,05208.956
30. Dez. 202246,8947,3546,6646,7346,73276.976
29. Dez. 202245,8847,2245,8847,1947,19251.649
28. Dez. 202246,1246,3245,8646,0146,01247.138
27. Dez. 202246,1846,4645,7845,8945,89146.243
23. Dez. 202245,8546,1545,3745,6445,64244.812
22. Dez. 202245,9046,6945,4845,6545,65316.765
21. Dez. 202245,5446,0045,4346,0046,00410.363
20. Dez. 202246,4046,6745,0545,2745,27728.505
19. Dez. 202248,2848,5347,2147,3447,34417.173
16. Dez. 202248,4748,9347,7648,1048,101.267.020
15. Dez. 202250,7450,9848,2648,5048,50856.468
14. Dez. 202250,7651,5050,5651,3851,38433.502
13. Dez. 202250,3451,8850,0650,9850,98466.089
12. Dez. 202249,7750,5649,6550,3450,34376.134
09. Dez. 202249,5050,4049,5049,9849,98519.009
08. Dez. 202249,5049,8348,8849,4449,44385.285
07. Dez. 202249,1149,7149,0449,3249,32430.958
06. Dez. 202250,6250,9248,7249,2549,25599.727
05. Dez. 202251,2851,3850,5850,9050,90365.075
02. Dez. 202250,9051,7650,6051,5851,58456.143
01. Dez. 202251,5651,8650,5650,6850,68480.201
30. Nov. 202250,6851,2250,4850,6650,662.134.236
29. Nov. 202251,1851,4850,4250,4450,44440.884
28. Nov. 202251,6651,7650,6050,9250,92638.389
25. Nov. 202251,9652,0651,4051,5651,56373.353
24. Nov. 202250,9051,9050,7251,9051,90324.217
23. Nov. 202250,9851,3849,6950,8450,84780.097
22. Nov. 202252,1052,2251,4452,0252,02412.062
21. Nov. 202252,0052,4251,5652,2652,26461.446
18. Nov. 202251,4452,5250,9652,1452,14800.305
17. Nov. 202251,6852,0851,0251,3051,30423.743
16. Nov. 202251,6652,2651,3251,5051,50723.250
15. Nov. 202251,7452,0251,2651,7851,78676.374
14. Nov. 202251,2851,9050,9651,7051,70618.367
11. Nov. 202251,7051,8450,0850,8850,881.315.088
10. Nov. 202248,0052,1247,5351,7051,701.337.035
09. Nov. 202246,3049,3046,1948,8348,831.391.185
08. Nov. 202246,2446,9945,6746,9946,99613.348
07. Nov. 202245,7946,8745,5645,9745,97695.312
04. Nov. 202244,8646,1944,7845,7145,71531.207
03. Nov. 202245,7346,1144,5344,7944,79579.817
02. Nov. 202247,4047,5946,2446,2446,24551.579
01. Nov. 202246,8947,6946,7147,3247,32381.587
31. Okt. 202246,7047,0046,3746,5846,58442.503
28. Okt. 202246,0646,5045,9446,4746,47338.884
27. Okt. 202246,8046,9546,1246,4246,42421.538
26. Okt. 202246,4747,1546,0447,0547,05474.283
25. Okt. 202246,5746,6845,4546,4146,41668.101
24. Okt. 202246,5647,0046,0946,5046,50621.065
21. Okt. 202246,2346,7545,3045,9745,971.047.639
20. Okt. 202244,7546,7644,7046,6846,68801.162
19. Okt. 202245,5045,6744,3544,8444,84659.699
18. Okt. 202244,9445,8444,7445,2345,23919.608
17. Okt. 202243,5144,8743,2744,2844,28546.725
14. Okt. 202243,8243,9943,0043,5843,58846.373
13. Okt. 202242,7343,0441,4242,9042,90739.624
12. Okt. 202243,9344,5142,4842,8242,82992.408
11. Okt. 202244,5045,5844,4544,9644,96476.584
10. Okt. 202244,3745,7144,2344,7244,72613.379
07. Okt. 202245,2545,6944,7444,7944,79392.057
06. Okt. 202245,8046,0244,9345,4945,49514.242
05. Okt. 202246,0046,4745,3345,5545,55501.444
04. Okt. 202245,1546,4745,0846,4546,45548.572
03. Okt. 202243,9644,9743,3044,9044,90984.714
30. Sept. 202242,3444,7042,3444,2844,281.393.855
29. Sept. 202241,6342,3141,4742,0142,01979.650
28. Sept. 202241,0041,9340,5441,8841,881.504.539
27. Sept. 202242,1042,3541,2741,3841,38877.732
26. Sept. 202241,0642,5741,0641,8041,80932.992
23. Sept. 202241,6842,0940,3241,3141,311.377.481
22. Sept. 202242,3943,1241,4341,4341,43912.312
21. Sept. 202243,5843,8743,1643,5343,53844.262
20. Sept. 202244,8044,8443,4943,9643,96827.428
19. Sept. 202244,7244,7443,9644,5144,51749.937
16. Sept. 202246,1046,1644,6244,7444,741.575.410
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...