Deutsche Märkte geschlossen

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
111,68-1,82 (-1,60%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
24. Aug. 2020116,60119,28116,60119,28119,281.612.227
21. Aug. 2020116,62117,32114,34115,94115,941.627.770
20. Aug. 2020116,68116,84115,46116,36116,361.063.840
19. Aug. 2020116,38118,08116,08118,02118,02947.930
18. Aug. 2020116,12117,98115,76116,66116,661.208.452
17. Aug. 2020115,90117,52115,90116,42116,421.005.951
14. Aug. 2020117,00117,60115,54116,22116,221.065.652
13. Aug. 2020118,20119,10117,38117,44117,441.312.878
12. Aug. 2020116,82118,82116,46118,38118,381.458.151
11. Aug. 2020116,40118,36116,40117,44117,441.928.392
10. Aug. 2020116,26116,98115,56115,74115,741.223.466
07. Aug. 2020114,00117,20113,90115,94115,941.925.289
06. Aug. 2020115,00117,20112,42113,88113,882.870.542
05. Aug. 2020110,78112,54110,62112,06112,061.429.196
04. Aug. 2020112,78113,74110,52110,56110,561.577.821
03. Aug. 2020108,40112,82108,40112,00112,001.831.534
31. Juli 2020109,42110,86108,14108,32108,322.048.592
30. Juli 2020114,36114,40108,36109,84109,842.499.578
29. Juli 2020114,00114,88113,64114,56114,561.367.655
28. Juli 2020113,32114,48112,60114,04114,041.071.472
27. Juli 2020111,90114,02111,54113,30113,301.037.480
24. Juli 2020113,66113,94112,54112,78112,781.299.579
23. Juli 2020114,72115,62113,96114,90114,901.433.412
22. Juli 2020115,14115,88114,16115,00115,001.565.661
21. Juli 2020115,00117,10114,78115,54115,542.613.910
20. Juli 2020------
17. Juli 2020111,72112,62111,18112,14112,141.919.798
16. Juli 2020111,00112,86109,62112,26112,261.758.662
15. Juli 2020109,98113,20109,70112,00112,002.340.301
14. Juli 2020107,70109,82107,24109,82109,821.772.153
13. Juli 2020109,00109,90108,08109,20109,201.432.198
10. Juli 2020105,42108,44105,12108,00108,001.796.971
09. Juli 2020106,58107,70105,36105,72105,721.605.291
08. Juli 2020107,28108,64105,80105,80105,801.742.822
07. Juli 2020107,34108,50107,04108,12108,121.120.444
06. Juli 2020107,80108,78107,12107,94107,941.443.444
03. Juli 2020106,50106,82105,42106,04106,04906.191
02. Juli 2020105,06107,46104,48106,56106,561.906.678
01. Juli 2020103,36105,24102,74104,00104,001.411.517
30. Juni 2020103,90105,06103,18104,76104,761.784.282
29. Juni 2020101,30104,78101,30103,70103,702.070.067
26. Juni 2020103,30104,76101,84101,84101,841.625.039
25. Juni 2020100,90102,8699,75102,12102,121.764.133
24. Juni 2020103,76104,34101,22101,26101,261.463.959
23. Juni 2020103,08105,32102,48104,00104,002.075.756
22. Juni 2020102,98104,12101,94102,60102,601.857.497
19. Juni 2020102,98104,90102,78103,82103,826.638.775
18. Juni 2020101,80104,56101,50102,66102,662.449.420
17. Juni 2020101,36103,62100,90102,38102,382.369.804
16. Juni 202099,84102,4898,85101,34101,343.770.358
15. Juni 202095,1798,4894,8197,4597,452.298.126
12. Juni 202098,13101,2497,5098,5698,563.099.229
11. Juni 2020102,28102,2899,1199,1199,114.136.708
10. Juni 2020107,60108,64104,82105,34105,342.476.501
09. Juni 2020108,00108,70105,64106,94106,942.855.644
08. Juni 2020107,30109,44106,32108,12108,122.340.060
05. Juni 2020105,90108,96105,46108,54108,543.909.266
04. Juni 2020104,40105,94103,70104,64104,643.376.997
03. Juni 2020102,70105,22101,96104,98104,983.392.156
02. Juni 2020100,40102,14100,20102,02102,023.405.614
29. Mai 202097,9899,7497,6398,5398,533.760.943
28. Mai 202099,5299,6698,2099,0999,092.485.258
27. Mai 202098,66100,9898,1698,9898,982.611.695
26. Mai 202097,5098,7896,6898,4098,402.730.936
25. Mai 202094,4796,0393,4795,9895,981.503.189
22. Mai 202092,2094,4491,9393,6093,601.768.283
21. Mai 202093,4094,9392,7993,6993,691.537.702
20. Mai 202092,3694,7991,7294,3394,332.360.937
19. Mai 202093,2393,3090,0492,8492,843.950.680
18. Mai 202088,2691,5987,9291,3791,373.940.974
15. Mai 202084,9587,0184,7486,1486,143.138.850
14. Mai 202085,0085,9382,2584,1584,153.240.074
13. Mai 202086,5287,2185,2786,1086,102.788.298
12. Mai 202087,4888,3586,7087,8687,862.292.179
11. Mai 202089,3990,1287,3288,1388,132.753.249
08. Mai 202087,5190,1286,1088,3388,334.559.752
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen