Deutsche Märkte geschlossen

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
119,78-2,56 (-2,09%)
Börsenschluss: 5:42PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
14. Okt. 2020111,42112,78111,40112,40112,40977.599
13. Okt. 2020112,68112,90110,44111,24111,241.315.754
12. Okt. 2020111,34112,80110,82112,44112,441.258.860
09. Okt. 2020111,00111,76110,38111,56111,561.466.245
08. Okt. 2020109,52111,00108,84110,84110,841.727.902
07. Okt. 2020108,68109,44108,28109,24109,241.516.412
06. Okt. 2020107,76109,54106,72108,92108,921.436.010
05. Okt. 2020106,20107,64105,92107,32107,321.264.709
02. Okt. 2020105,22106,38105,02105,88105,881.568.290
01. Okt. 2020108,60108,80106,58106,66106,661.610.917
30. Sept. 2020108,04108,98107,80107,88107,881.864.002
29. Sept. 2020109,86110,88108,64108,64108,641.992.445
28. Sept. 2020105,00110,60104,00109,96109,965.926.041
25. Sept. 2020113,74113,82109,64111,68111,682.757.837
24. Sept. 2020111,00114,04110,70113,50113,502.050.386
23. Sept. 2020115,62115,72112,22112,34112,341.778.583
22. Sept. 2020112,30114,16112,20113,02113,022.139.666
21. Sept. 2020117,64117,98111,26112,16112,163.303.774
18. Sept. 2020------
17. Sept. 2020117,52119,34116,92119,04119,041.469.476
16. Sept. 2020116,86118,68116,48118,68118,681.610.631
15. Sept. 2020116,74117,36115,94116,90116,901.748.615
14. Sept. 2020118,00118,56116,56116,84116,841.175.283
11. Sept. 2020117,88117,88116,38117,16117,161.383.940
10. Sept. 2020118,46119,28116,74117,62117,621.365.432
09. Sept. 2020115,62118,34115,62118,14118,141.426.686
08. Sept. 2020117,28117,32114,52115,44115,441.779.804
07. Sept. 2020116,00117,66115,70117,26117,261.049.626
04. Sept. 2020116,06118,26114,48115,70115,702.048.237
03. Sept. 2020119,50120,32116,00116,84116,842.260.927
02. Sept. 2020117,46119,92117,18119,12119,122.201.662
01. Sept. 2020116,80117,74115,10116,86116,861.660.362
31. Aug. 2020118,46119,00115,62115,66115,661.957.078
28. Aug. 2020119,56120,12118,02118,22118,221.593.671
27. Aug. 2020120,00120,66118,96119,20119,201.291.270
26. Aug. 2020118,60120,14117,90120,10120,101.093.423
25. Aug. 2020119,48120,06118,52118,64118,641.365.089
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...