Deutsche Märkte schließen in 3 Stunden 37 Minuten

Siemens Aktiengesellschaft (SIE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
110,64+2,00 (+1,84%)
Ab 01:38PM CEST. Markt geöffnet.
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Monatlich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Jan. 2021117,52133,26116,30127,94121,2039.916.092
01. Dez. 2020112,58119,74111,36117,52111,3334.832.095
01. Nov. 2020101,52119,30100,36112,00106,1045.312.640
01. Okt. 2020108,60112,9098,50100,7095,4036.134.171
01. Sept. 2020116,80120,32104,00107,88102,2048.599.599
01. Aug. 2020108,40120,66108,40115,66109,5731.389.622
01. Juli 2020103,36117,10102,74108,32102,6137.551.518
01. Juni 202098,53109,4494,81104,7699,2459.159.391
01. Mai 202084,68100,9880,2198,5393,3456.487.442
01. Apr. 202075,0088,9973,4184,6880,2274.273.103
01. März 202092,9995,2558,7777,4773,39150.305.823
06. Feb. 20203.9 Dividende
01. Feb. 2020111,32114,3690,9193,2085,2659.640.954
01. Jan. 2020116,54118,90111,42111,64102,1341.056.939
01. Dez. 2019117,12119,90113,90116,54106,6238.996.098
01. Nov. 2019103,38118,28103,32117,12107,1544.785.601
01. Okt. 201998,62105,8694,03103,3894,5843.554.719
01. Sept. 201990,5298,4889,3998,2589,8841.827.443
01. Aug. 201995,4095,8484,4290,9583,2060.598.253
01. Juli 2019105,50106,3498,3098,9990,5645.199.070
01. Juni 2019101,00107,52100,12104,6095,6937.338.651
01. Mai 2019106,74108,84100,92101,4492,8048.631.200
01. Apr. 201996,86107,4296,79106,7497,6537.292.645
01. März 201996,9099,9594,2095,9487,7746.602.958
01. Feb. 201995,6298,6990,8596,1387,9448.050.603
31. Jan. 20193.8 Dividende
01. Jan. 201997,38101,2894,8495,7884,2952.632.471
01. Dez. 2018103,88104,7094,9797,3885,6948.735.370
01. Nov. 2018101,46104,8498,36102,4090,1148.247.622
01. Okt. 2018110,04111,0298,51101,7289,5161.456.766
01. Sept. 2018111,76112,12107,60110,3497,1042.253.633
01. Aug. 2018121,06121,70109,16111,9898,5444.705.721
01. Juli 2018111,60121,46111,28120,76106,2737.966.203
01. Juni 2018112,30121,26110,94113,2299,6355.564.608
01. Mai 2018105,64118,54105,64111,5098,1251.270.704
01. Apr. 2018103,52108,8699,83105,6492,9644.976.204
01. März 2018108,00108,3899,78103,5291,1063.057.403
01. Feb. 20183.7 Dividende
01. Feb. 2018119,66119,80106,40108,4492,5459.826.673
01. Jan. 2018116,15125,70114,22122,16104,2455.473.968
01. Dez. 2017114,75120,55112,10116,1599,1242.125.770
01. Nov. 2017124,30125,95112,50114,2097,4549.869.875
01. Okt. 2017119,75122,50115,05122,50104,5337.829.570
01. Sept. 2017110,05119,20109,70119,20101,7244.618.447
01. Aug. 2017115,45117,20108,00109,8093,7049.258.505
01. Juli 2017121,00123,75114,60114,7597,9242.285.892
01. Juni 2017127,05129,80119,80120,35102,7039.547.402
01. Mai 2017131,60133,50124,85127,05108,4235.087.491
01. Apr. 2017128,80133,40123,55131,60112,3032.322.315
01. März 2017123,65128,40121,25128,40109,5742.934.277
02. Feb. 20173.6 Dividende
01. Feb. 2017121,95125,30117,05122,80101,7245.594.651
01. Jan. 2017115,75120,50114,00116,2596,2943.450.383
01. Dez. 2016106,25117,35104,30116,8096,7546.893.869
01. Nov. 2016104,35110,6099,38106,6088,3045.484.800
01. Okt. 2016104,20107,95102,25103,4585,6932.167.928
01. Sept. 2016107,50109,00101,55104,2086,3142.794.694
01. Aug. 201697,89109,0095,57107,0588,6741.982.269
01. Juli 201692,3497,6987,7597,1280,4536.725.091
01. Juni 201696,6398,4086,8291,8176,0560.773.704
01. Mai 201691,4298,6989,9296,7980,1746.632.455
01. Apr. 201691,7596,9787,7891,1275,4843.200.858
01. März 201685,5193,9385,2693,1577,1659.439.008
01. Feb. 201688,8089,0679,2385,4670,7957.238.011
27. Jan. 20163.5 Dividende
01. Jan. 201689,8891,2579,5288,1870,2276.160.653
01. Dez. 201599,0099,0086,0489,8871,5750.223.104
01. Nov. 201590,5298,7290,4198,1478,1542.054.067
01. Okt. 201580,8992,0877,9191,5072,8648.051.460
01. Sept. 201586,7889,0177,9579,9463,6663.511.823
01. Aug. 201597,55100,9081,5588,4670,4456.991.962
01. Juli 201591,4197,6087,0297,4477,5957.291.215
01. Juni 201596,3798,0190,3590,3571,9566.384.302
01. Mai 201597,5199,2493,5595,7876,2747.152.596
01. Apr. 201599,97104,2094,0297,5177,6541.107.103
01. März 201599,68106,3597,03100,7080,1959.317.524
01. Feb. 201593,3199,8292,7899,8279,4951.803.827
28. Jan. 20153.3 Dividende
01. Jan. 201593,75103,3089,6393,0071,6173.751.214
01. Dez. 201494,1795,1587,9693,7572,1952.663.555
01. Nov. 201489,6296,6386,6495,1673,2752.245.462
01. Okt. 201494,3095,0480,1789,9169,2376.407.200
01. Sept. 201495,3098,9992,8094,3772,6746.388.099
01. Aug. 201492,7596,8487,7795,3473,4143.837.135
01. Juli 201496,5098,0491,1292,4071,1541.343.865
01. Juni 201497,91100,6595,7296,4574,2741.156.576
01. Mai 201495,0099,9492,5597,4675,0446.544.656
01. Apr. 201498,2999,9492,6495,0073,1539.724.412
01. März 201494,8399,2587,0197,7075,2355.765.468
01. Feb. 201493,9597,2290,8696,7674,5139.388.518
29. Jan. 20143 Dividende
01. Jan. 201499,29101,3591,6193,9670,1659.056.564
01. Dez. 201397,36100,4592,4599,2974,1438.826.333
01. Nov. 201394,2098,4991,7197,2072,5840.245.330
01. Okt. 201389,5494,4788,3194,1870,3246.531.926
01. Sept. 201380,9991,3380,9989,0666,5046.533.945
01. Aug. 201383,1085,1380,0980,0959,8035.211.261
01. Juli 201376,7784,4075,0482,3161,4670.428.982
01. Juni 201379,7979,9373,0875,2556,1858.489.574
01. Mai 201376,8481,6275,7479,0859,0558.201.235
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...