Deutsche Märkte öffnen in 2 Stunden 7 Minuten

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
134,52+5,40 (+4,18%)
Börsenschluss: 5:37PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. März 2021------
08. März 2021------
05. März 2021130,36130,52128,26129,12129,121.673.336
04. März 2021131,80131,98130,00131,50131,501.610.789
03. März 2021130,42133,12130,24133,12133,122.005.222
02. März 2021130,20131,60129,88129,88129,881.043.159
01. März 2021129,26131,68129,22130,88130,881.395.711
26. Feb. 2021129,16130,60127,58127,98127,982.204.650
25. Feb. 2021131,48131,84130,18130,18130,181.096.126
24. Feb. 2021129,70131,28129,42130,92130,921.358.197
23. Feb. 2021131,84131,84126,86129,62129,621.597.328
22. Feb. 2021131,24131,70129,62131,50131,501.179.763
19. Feb. 2021129,80132,72129,76132,48132,481.588.249
18. Feb. 2021131,10132,38129,30129,56129,561.485.809
17. Feb. 2021130,66132,14130,40130,78130,781.528.344
16. Feb. 2021131,50132,18130,36130,36130,361.404.920
15. Feb. 2021134,78134,78131,52131,92131,921.354.930
12. Feb. 2021131,92134,02131,52134,02134,021.432.898
11. Feb. 2021133,24133,30131,48132,28132,281.323.749
10. Feb. 2021131,98134,50130,20133,40133,402.145.914
09. Feb. 2021132,00132,32130,72131,18131,181.163.784
08. Feb. 2021133,70133,98131,80132,42132,421.496.347
05. Feb. 2021135,38135,40132,10133,30133,302.231.960
04. Feb. 2021133,88136,16132,70136,16136,162.310.690
03. Feb. 2021136,18137,52134,78136,00136,002.362.713
02. Feb. 2021131,20133,58130,92133,58133,582.161.274
01. Feb. 2021129,12130,58128,58130,54130,541.733.656
29. Jan. 2021128,60130,30127,86127,94127,942.807.827
28. Jan. 2021128,70130,06126,64129,72129,722.244.105
27. Jan. 2021131,10132,90128,86129,34129,342.530.253
26. Jan. 2021128,58131,78128,18130,66130,661.900.490
25. Jan. 2021132,72133,26128,36128,36128,362.658.503
22. Jan. 2021128,70132,84128,18132,80132,804.955.875
21. Jan. 2021122,84124,22122,74123,80123,801.453.490
20. Jan. 2021121,24122,86120,32122,36122,361.531.142
19. Jan. 2021120,80121,44120,28121,22121,221.209.636
18. Jan. 2021118,66119,84118,46119,84119,841.099.972
15. Jan. 2021121,12121,88118,86119,78119,782.425.856
14. Jan. 2021122,98123,08122,10122,34122,341.682.173
13. Jan. 2021123,92124,26122,62122,82122,821.583.183
12. Jan. 2021124,50125,54124,04124,04124,041.567.127
11. Jan. 2021123,00124,46121,86123,98123,981.565.979
08. Jan. 2021124,60125,28123,68124,00124,001.823.416
07. Jan. 2021122,16124,30121,90124,30124,302.215.688
06. Jan. 2021117,68122,10117,30121,88121,882.048.105
05. Jan. 2021116,52118,10116,30117,38117,381.355.886
04. Jan. 2021118,88119,28116,68117,62117,621.257.386
30. Dez. 2020117,16118,32117,10117,52117,52796.354
29. Dez. 2020119,40119,74117,16117,40117,40902.680
28. Dez. 2020118,40119,40118,32119,30119,301.067.229
23. Dez. 2020114,86117,00114,62117,00117,001.149.343
22. Dez. 2020114,42114,84113,62114,34114,341.390.621
21. Dez. 2020116,00116,08111,64113,66113,662.922.669
18. Dez. 2020116,50118,58116,32117,82117,826.241.979
17. Dez. 2020116,60117,18116,02116,60116,602.012.092
16. Dez. 2020115,36116,42114,06115,66115,661.847.903
15. Dez. 2020112,60114,68112,38114,68114,681.459.377
14. Dez. 2020114,04115,08112,66112,70112,701.940.592
11. Dez. 2020113,14113,52111,36112,68112,681.658.102
10. Dez. 2020114,16114,80112,98113,52113,521.272.752
09. Dez. 2020114,98116,22113,88113,90113,901.632.374
08. Dez. 2020112,60114,54112,52114,40114,401.392.978
07. Dez. 2020112,10113,42111,98112,42112,421.219.677
04. Dez. 2020112,04113,30111,84113,30113,301.553.655
03. Dez. 2020112,66113,14111,92111,92111,921.260.431
02. Dez. 2020112,80113,42111,72112,92112,921.485.634
01. Dez. 2020112,58113,42112,00112,94112,941.625.653
30. Nov. 2020112,00113,50111,78112,00112,003.256.693
27. Nov. 2020111,20112,94111,10112,68112,681.791.715
26. Nov. 2020112,80112,96111,36111,36111,361.014.847
25. Nov. 2020112,76113,06111,28112,36112,361.833.896
24. Nov. 2020112,92113,30111,98112,38112,381.757.078
23. Nov. 2020110,30112,52110,20111,68111,681.612.584
20. Nov. 2020109,66110,72109,42109,58109,582.058.118
19. Nov. 2020109,00110,54108,90109,80109,801.947.597
18. Nov. 2020111,16112,02110,76111,12111,121.474.471
17. Nov. 2020111,72112,40110,74111,60111,601.488.801
16. Nov. 2020113,24113,82111,92112,30112,302.001.236
13. Nov. 2020113,10115,30112,78113,04113,042.357.957
12. Nov. 2020113,64115,40111,86113,72113,722.705.730
11. Nov. 2020118,20119,22116,88117,52117,521.996.993
10. Nov. 2020116,48119,16115,94118,40118,403.116.139
09. Nov. 2020110,88119,30110,02116,48116,485.067.031
06. Nov. 2020109,44109,80107,08108,64108,641.919.822
05. Nov. 2020107,98110,58107,54110,08110,082.068.549
04. Nov. 2020105,20108,38103,74107,46107,462.496.522
03. Nov. 2020104,42106,38103,86106,28106,281.834.515
02. Nov. 2020101,52104,08100,36103,40103,401.512.346
30. Okt. 202098,62101,4498,50100,70100,701.876.105
29. Okt. 202099,89101,5698,68100,64100,642.584.169
28. Okt. 2020103,92104,2499,18100,10100,103.466.579
27. Okt. 2020107,76107,78105,76106,52106,522.029.173
26. Okt. 2020109,42109,70107,52107,52107,521.680.455
23. Okt. 2020108,34110,26108,02109,66109,661.172.258
22. Okt. 2020108,18109,34107,04109,02109,021.671.311
21. Okt. 2020111,38111,50108,38108,68108,681.419.356
20. Okt. 2020109,60111,36109,16110,74110,741.305.059
19. Okt. 2020111,10112,46109,70110,46110,461.041.721
16. Okt. 2020109,36111,18108,94110,96110,961.741.530
15. Okt. 2020111,18111,18107,92109,34109,342.003.757
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...