Deutsche Märkte schließen in 7 Stunden 58 Minuten

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
142,14-0,46 (-0,32%)
Ab 09:17AM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Monatlich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Jan. 2021117,52133,26116,30127,94124,6539.916.092
01. Dez. 2020112,58119,74111,36117,52114,5034.832.095
01. Nov. 2020101,52119,30100,36112,00109,1245.312.640
30. Sept. 2020108,60112,9098,50100,7098,1136.134.171
31. Aug. 2020116,80120,32104,00107,88105,1048.599.599
31. Juli 2020108,40120,66108,40115,66112,6831.389.622
30. Juni 2020103,36117,10102,74108,32105,5337.551.518
31. Mai 202098,53109,4494,81104,76102,0659.159.391
30. Apr. 202084,68100,9880,2198,5395,9956.487.442
31. März 202075,0088,9973,4184,6882,5074.273.103
01. März 202092,9995,2558,7777,4775,48150.305.823
06. Feb. 20203.9 Dividende
01. Feb. 2020111,32114,3690,9193,2087,6959.640.954
01. Jan. 2020116,54118,90111,42111,64105,0441.056.939
01. Dez. 2019117,12119,90113,90116,54109,6538.996.098
01. Nov. 2019103,38118,28103,32117,12110,1944.785.601
30. Sept. 201998,62105,8694,03103,3897,2743.554.719
31. Aug. 201990,5298,4889,3998,2592,4441.827.443
31. Juli 201995,4095,8484,4290,9585,5760.598.253
30. Juni 2019105,50106,3498,3098,9993,1345.199.070
31. Mai 2019101,00107,52100,12104,6098,4137.338.651
30. Apr. 2019106,74108,84100,92101,4495,4448.631.200
31. März 201996,86107,4296,79106,74100,4337.292.645
01. März 201996,9099,9594,2095,9490,2746.602.958
01. Feb. 201995,6298,6990,8596,1390,4448.050.603
31. Jan. 20193.8 Dividende
01. Jan. 201997,38101,2894,8495,7886,6852.632.471
01. Dez. 2018103,88104,7094,9797,3888,1348.735.370
01. Nov. 2018101,46104,8498,36102,4092,6748.247.622
30. Sept. 2018110,04111,0298,51101,7292,0661.456.766
31. Aug. 2018111,76112,12107,60110,3499,8642.253.633
31. Juli 2018121,06121,70109,16111,98101,3444.705.721
30. Juni 2018111,60121,46111,28120,76109,2937.966.203
31. Mai 2018112,30121,26110,94113,22102,4755.564.608
30. Apr. 2018105,64118,54105,64111,50100,9151.270.704
31. März 2018103,52108,8699,83105,6495,6144.976.204
01. März 2018108,00108,3899,78103,5293,6963.057.403
01. Feb. 20183.7 Dividende
01. Feb. 2018119,66119,80106,40108,4495,1759.826.673
01. Jan. 2018116,15125,70114,22122,16107,2155.473.968
01. Dez. 2017114,75120,55112,10116,15101,9342.125.770
01. Nov. 2017124,30125,95112,50114,20100,2249.869.875
30. Sept. 2017119,75122,50115,05122,50107,5137.829.570
31. Aug. 2017110,05119,20109,70119,20104,6144.618.447
31. Juli 2017115,45117,20108,00109,8096,3649.258.505
30. Juni 2017121,00123,75114,60114,75100,7142.285.892
31. Mai 2017127,05129,80119,80120,35105,6239.547.402
30. Apr. 2017131,60133,50124,85127,05111,5035.087.491
31. März 2017128,80133,40123,55131,60115,4932.322.315
01. März 2017123,65128,40121,25128,40112,6942.934.277
02. Feb. 20173.6 Dividende
01. Feb. 2017121,95125,30117,05122,80104,6145.594.651
01. Jan. 2017115,75120,50114,00116,2599,0343.450.383
01. Dez. 2016106,25117,35104,30116,8099,5046.893.869
01. Nov. 2016104,35110,6099,38106,6090,8145.484.800
30. Sept. 2016104,20107,95102,25103,4588,1332.167.928
31. Aug. 2016107,50109,00101,55104,2088,7742.794.694
31. Juli 201697,89109,0095,57107,0591,1941.982.269
30. Juni 201692,3497,6987,7597,1282,7336.725.091
31. Mai 201696,6398,4086,8291,8178,2160.773.704
30. Apr. 201691,4298,6989,9296,7982,4546.632.455
31. März 201691,7596,9787,7891,1277,6243.200.858
01. März 201685,5193,9385,2693,1579,3559.439.008
01. Feb. 201688,8089,0679,2385,4672,8057.238.011
27. Jan. 20163.5 Dividende
01. Jan. 201689,8891,2579,5288,1872,2276.160.653
01. Dez. 201599,0099,0086,0489,8873,6150.223.104
01. Nov. 201590,5298,7290,4198,1480,3742.054.067
30. Sept. 201580,8992,0877,9191,5074,9448.051.460
31. Aug. 201586,7889,0177,9579,9465,4763.511.823
31. Juli 201597,55100,9081,5588,4672,4556.991.962
30. Juni 201591,4197,6087,0297,4479,8057.291.215
31. Mai 201596,3798,0190,3590,3573,9966.384.302
30. Apr. 201597,5199,2493,5595,7878,4447.152.596
31. März 201599,97104,2094,0297,5179,8641.107.103
01. März 201599,68106,3597,03100,7082,4759.317.524
01. Feb. 201593,3199,8292,7899,8281,7551.803.827
28. Jan. 20153.3 Dividende
01. Jan. 201593,75103,3089,6393,0073,6573.751.214
01. Dez. 201494,1795,1587,9693,7574,2452.663.555
01. Nov. 201489,6296,6386,6495,1675,3652.245.462
30. Sept. 201494,3095,0480,1789,9171,2076.407.200
31. Aug. 201495,3098,9992,8094,3774,7346.388.099
31. Juli 201492,7596,8487,7795,3475,5043.837.135
30. Juni 201496,5098,0491,1292,4073,1741.343.865
31. Mai 201497,91100,6595,7296,4576,3841.156.576
30. Apr. 201495,0099,9492,5597,4677,1846.544.656
31. März 201498,2999,9492,6495,0075,2339.724.412
01. März 201494,8399,2587,0197,7077,3755.765.468
01. Feb. 201493,9597,2290,8696,7676,6239.388.518
29. Jan. 20143 Dividende
01. Jan. 201499,29101,3591,6193,9672,1559.056.564
01. Dez. 201397,36100,4592,4599,2976,2438.826.333
01. Nov. 201394,2098,4991,7197,2074,6440.245.330
30. Sept. 201389,5494,4788,3194,1872,3246.531.926
31. Aug. 201380,9991,3380,9989,0668,3946.533.945
31. Juli 201383,1085,1380,0980,0961,5035.211.261
30. Juni 201376,7784,4075,0482,3163,2070.428.982
31. Mai 201379,7979,9373,0875,2557,7858.489.574
30. Apr. 201376,8481,6275,7479,0860,7358.201.235
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...