Deutsche Märkte geschlossen

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
101,20+2,94 (+2,99%)
Börsenschluss: 05:37PM CEST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202299,38101,4298,92101,20101,202.017.869
29. Sept. 202299,3099,3096,8398,2698,261.854.808
28. Sept. 202296,0499,5895,0799,4699,462.055.877
27. Sept. 202299,88100,7297,9297,9297,921.437.391
26. Sept. 202297,57100,0697,5198,2598,251.367.774
23. Sept. 202299,2699,7896,8198,6398,631.935.233
22. Sept. 202298,00101,4497,9599,0699,061.556.066
21. Sept. 202298,47100,9097,95100,90100,901.576.010
20. Sept. 2022101,00101,7899,1899,3799,371.725.993
19. Sept. 202299,98101,8099,00101,00101,001.239.974
16. Sept. 2022100,64101,3499,82100,14100,143.818.323
15. Sept. 2022103,08103,44101,68102,02102,021.518.734
14. Sept. 2022103,62104,34101,80102,72102,721.553.703
13. Sept. 2022108,44108,82104,54104,56104,561.427.780
12. Sept. 2022105,70108,74105,16107,58107,581.342.034
09. Sept. 2022102,76105,62102,76105,00105,001.394.785
08. Sept. 2022104,86105,90101,48103,12103,121.676.613
07. Sept. 2022101,44105,08101,10104,46104,461.590.396
06. Sept. 2022102,22104,32102,06103,52103,521.457.187
05. Sept. 2022100,40102,48100,08102,06102,061.580.919
02. Sept. 2022101,18104,88100,80104,88104,881.928.133
01. Sept. 2022100,32100,5898,4599,6299,621.604.606
31. Aug. 2022104,24104,32101,08101,08101,081.921.406
30. Aug. 2022102,34106,50102,28103,74103,741.288.156
29. Aug. 2022102,90102,90102,90102,90102,90-
26. Aug. 2022105,94107,08102,44102,90102,901.456.141
25. Aug. 2022105,98106,62104,40105,28105,281.003.647
24. Aug. 2022104,40105,10102,50104,86104,861.125.416
23. Aug. 2022102,86104,30102,50103,20103,201.201.366
22. Aug. 2022107,36108,12102,86103,70103,701.931.875
19. Aug. 2022109,08110,26107,70108,20108,201.870.517
18. Aug. 2022108,94111,38108,94110,26110,261.200.216
17. Aug. 2022111,46112,50108,24108,64108,641.352.544
16. Aug. 2022111,68112,56110,72112,04112,041.079.902
15. Aug. 2022111,90112,70110,96112,20112,201.090.284
12. Aug. 2022109,90112,66109,68111,84111,841.779.207
11. Aug. 2022108,84111,16106,80109,92109,922.125.667
10. Aug. 2022106,00109,42105,54109,18109,181.448.253
09. Aug. 2022108,62109,24106,26106,52106,521.514.535
08. Aug. 2022109,60110,80108,76109,40109,40891.536
05. Aug. 2022109,12110,16108,54108,64108,641.181.279
04. Aug. 2022108,04110,44107,80109,26109,26961.643
03. Aug. 2022105,24107,64104,28107,54107,541.238.404
02. Aug. 2022106,44106,80105,40106,40106,401.223.930
01. Aug. 2022108,30108,52106,86107,02107,021.111.550
29. Juli 2022107,00108,96106,78108,54108,541.524.533
28. Juli 2022105,30106,60104,88106,10106,101.138.536
27. Juli 2022103,50105,16103,46104,52104,521.095.432
26. Juli 2022103,88104,10102,16102,84102,841.293.851
25. Juli 2022104,16105,96103,38104,40104,401.279.381
22. Juli 2022106,48107,04104,42105,42105,421.569.133
21. Juli 2022106,96108,24105,42107,14107,141.384.930
20. Juli 2022106,52107,56104,92106,86106,861.891.704
19. Juli 202299,72106,5499,60105,78105,782.222.614
18. Juli 2022101,08102,34100,70101,20101,201.618.170
15. Juli 202296,18100,6296,06100,10100,102.190.983
14. Juli 202295,7897,7694,5895,8695,861.958.580
13. Juli 202296,4097,6594,3896,1196,111.723.324
12. Juli 202296,8096,8096,8096,8096,80-
11. Juli 202296,9098,3695,8096,8096,801.562.526
08. Juli 202297,73101,5296,7399,8499,841.739.031
07. Juli 202296,5998,1496,3597,7197,711.461.394
06. Juli 202295,1997,2495,1096,0596,051.679.657
05. Juli 202298,0099,8293,6793,7493,742.400.524
04. Juli 202297,0798,5196,4297,3297,321.339.281
01. Juli 202295,2297,5295,0196,0096,002.296.851
30. Juni 202299,2699,5296,2897,0997,093.579.211
29. Juni 2022102,52103,16100,82101,40101,401.657.919
28. Juni 2022105,24106,54103,90104,14104,141.528.030
27. Juni 2022102,98106,04102,82104,14104,141.508.998
24. Juni 202299,49103,1899,11102,62102,621.889.141
23. Juni 2022100,30101,5498,6299,2699,261.883.852
22. Juni 2022101,08102,6699,82101,54101,541.714.545
21. Juni 2022104,30105,64102,44103,14103,141.530.655
20. Juni 2022104,60104,64102,30103,54103,541.426.148
17. Juni 2022103,02107,26102,80103,62103,625.348.934
16. Juni 2022108,60108,88102,12102,30102,302.583.866
15. Juni 2022110,56110,96108,58108,98108,982.012.761
14. Juni 2022112,42112,82109,22109,22109,221.853.503
13. Juni 2022112,02113,66111,02111,60111,602.006.670
10. Juni 2022120,80121,22115,06115,10115,102.280.235
09. Juni 2022122,98124,44121,32121,68121,681.409.253
08. Juni 2022125,42125,66122,88124,16124,161.011.625
07. Juni 2022125,14125,70123,78125,00125,001.088.317
06. Juni 2022125,32126,24124,66125,84125,84883.888
03. Juni 2022126,00126,00123,92124,02124,02815.594
02. Juni 2022122,58122,58122,58122,58122,58-
01. Juni 2022123,58124,00121,74122,58122,581.501.084
31. Mai 2022124,58124,72122,14122,44122,442.383.027
30. Mai 2022118,52118,52118,52118,52118,52-
27. Mai 2022118,52118,52118,52118,52118,52-
26. Mai 2022115,20118,88115,02118,52118,521.464.625
25. Mai 2022114,20114,20114,20114,20114,20-
24. Mai 2022115,40116,34113,96114,20114,201.276.077
23. Mai 2022117,10118,34115,20116,70116,701.164.106
20. Mai 2022113,80117,32113,52115,08115,082.287.389
19. Mai 2022112,10112,46109,74112,46112,461.616.561
18. Mai 2022116,68117,00113,14113,62113,621.429.390
17. Mai 2022114,90117,42114,26116,50116,501.146.696
16. Mai 2022115,98116,92112,02113,60113,601.660.354
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...