Deutsche Märkte schließen in 3 Stunden 13 Minuten

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
172,92-2,60 (-1,48%)
Ab 02:02PM CEST. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 2024172,92173,36171,82172,92172,92954.502
18. Apr. 2024175,50177,08174,32175,52175,521.201.705
17. Apr. 2024172,98174,76172,30172,68172,68750.849
16. Apr. 2024172,48174,26171,72173,08173,081.081.226
15. Apr. 2024176,00178,66175,18175,90175,901.282.464
12. Apr. 2024175,10176,10171,40172,66172,661.088.777
11. Apr. 2024174,02174,54172,00173,58173,58884.539
10. Apr. 2024174,46177,86172,72174,38174,381.157.693
09. Apr. 2024173,56175,70173,10173,14173,14879.414
08. Apr. 2024172,68174,26172,14174,26174,261.048.963
05. Apr. 2024172,78174,16170,50172,36172,361.572.936
04. Apr. 2024176,14176,58174,54176,14176,14743.311
03. Apr. 2024175,52176,78175,30176,54176,54928.148
02. Apr. 2024177,00177,76175,04175,60175,601.256.812
28. März 2024178,00178,00176,24176,96176,961.437.769
27. März 2024175,40177,08174,66176,92176,92998.733
26. März 2024173,98176,10173,58175,30175,301.172.069
25. März 2024175,12175,74173,48174,06174,06868.064
22. März 2024174,50175,82172,58175,40175,401.083.663
21. März 2024178,68179,10173,34174,84174,841.469.733
20. März 2024172,10177,56172,08175,76175,761.745.986
19. März 2024183,44184,26170,94173,04173,043.035.362
18. März 2024185,02186,38183,40183,62183,62874.394
15. März 2024184,18186,98183,52184,96184,964.083.371
14. März 2024184,06184,80183,00184,00184,001.182.858
13. März 2024182,54184,34182,08183,90183,90966.264
12. März 2024181,22182,94179,10182,74182,741.103.099
11. März 2024179,00180,62177,88180,62180,62944.461
08. März 2024181,74182,60181,22181,92181,92970.398
07. März 2024178,48182,18178,12181,54181,541.070.817
06. März 2024178,78180,00177,66180,00180,001.457.260
05. März 2024179,12180,52178,02178,54178,541.083.975
04. März 2024180,74182,18180,40181,08181,08787.622
01. März 2024184,50184,84180,66181,28181,281.342.647
29. Feb. 2024180,90183,20180,76182,94182,942.563.666
28. Feb. 2024176,16180,00175,72179,86179,861.510.378
27. Feb. 2024174,96176,88174,50176,62176,621.113.339
26. Feb. 2024174,52175,24173,90174,90174,901.043.062
23. Feb. 2024171,96175,56171,46175,30175,301.836.700
22. Feb. 2024170,98173,04169,74172,10172,101.553.676
21. Feb. 2024168,58170,10168,58169,42169,421.078.745
20. Feb. 2024168,74169,32168,00168,72168,72874.323
19. Feb. 2024169,10169,80167,64169,58169,58910.529
16. Feb. 2024167,72169,92167,50169,22169,221.764.903
15. Feb. 2024165,70168,18165,70167,00167,001.345.994
14. Feb. 2024163,18165,04162,40165,04165,04885.880
13. Feb. 2024165,04165,04162,06163,68163,681.160.445
12. Feb. 2024166,00166,58165,14165,14165,14814.537
09. Feb. 2024166,10166,68164,60165,52165,521.784.577
09. Feb. 20244.7 Dividende
08. Feb. 2024164,00174,00163,90169,78165,082.644.604
07. Feb. 2024167,54169,20165,76168,16163,501.440.276
06. Feb. 2024166,60167,80163,30167,38162,751.244.538
05. Feb. 2024165,62167,00164,08164,62160,06960.920
02. Feb. 2024167,96167,96165,78166,66162,051.119.321
01. Feb. 2024166,40167,18165,14166,56161,951.190.680
31. Jan. 2024168,76170,48166,38166,68162,072.124.138
30. Jan. 2024168,52169,50168,12169,32164,631.074.767
29. Jan. 2024167,34167,62166,28167,34162,711.003.192
26. Jan. 2024167,18168,38165,64167,86163,211.108.405
25. Jan. 2024166,82167,56165,14167,20162,57968.833
24. Jan. 2024162,70167,50162,70167,50162,861.409.738
23. Jan. 2024163,88164,60162,04162,04157,55991.171
22. Jan. 2024162,50163,40162,04163,40158,88915.404
19. Jan. 2024161,60162,10159,88160,94156,481.106.912
18. Jan. 2024159,48160,82158,34160,82156,371.109.187
17. Jan. 2024158,56159,66157,78158,94154,541.266.568
16. Jan. 2024160,52161,46160,12161,16156,701.038.842
15. Jan. 2024163,62163,92161,72161,92157,44655.853
12. Jan. 2024162,22163,52161,94163,12158,601.191.478
11. Jan. 2024161,64163,10159,92160,66156,211.124.272
10. Jan. 2024160,30161,00159,42160,78156,33975.033
09. Jan. 2024160,82160,96158,46159,40154,991.280.311
08. Jan. 2024160,18161,42159,90160,78156,33827.480
05. Jan. 2024159,44160,62158,10160,50156,061.410.352
04. Jan. 2024162,62163,46161,36162,42157,921.135.767
03. Jan. 2024167,84167,84161,32162,32157,831.664.875
02. Jan. 2024168,92171,06166,38167,88163,231.254.579
29. Dez. 2023168,62169,92168,48169,92165,22571.937
28. Dez. 2023169,26169,44168,34168,48163,82633.466
27. Dez. 2023168,36169,34168,18168,82164,15752.828
22. Dez. 2023167,82168,62167,42168,08163,43981.828
21. Dez. 2023167,58169,14167,42168,48163,821.174.083
20. Dez. 2023168,50169,70167,68169,14164,461.394.945
19. Dez. 2023163,92168,04163,70167,98163,331.668.823
18. Dez. 2023165,52166,66163,32163,40158,881.368.852
15. Dez. 2023166,56168,26166,56166,78162,163.856.237
14. Dez. 2023165,34167,56165,18165,82161,232.449.105
13. Dez. 2023163,86164,32162,30162,88158,371.219.567
12. Dez. 2023164,80165,86163,12163,86159,321.445.642
11. Dez. 2023161,90164,50161,56164,30159,751.367.701
08. Dez. 2023161,50162,78161,36162,42157,921.590.653
07. Dez. 2023160,40161,96160,38161,50157,031.222.854
06. Dez. 2023159,36162,16158,94160,92156,471.936.825
05. Dez. 2023156,80159,70155,70158,74154,351.587.962
04. Dez. 2023155,98157,48155,90156,98152,631.052.482
01. Dez. 2023154,28156,52154,10156,00151,681.479.952
30. Nov. 2023153,00154,30152,92154,00149,742.336.566
29. Nov. 2023150,82153,54150,82152,88148,651.242.786
28. Nov. 2023150,06151,68149,62151,42147,23912.969
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...