Deutsche Märkte geschlossen

Siemens Aktiengesellschaft (SMAWF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
173,45+0,93 (+0,54%)
Börsenschluss: 03:29PM EST
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2023173,92175,00173,45173,45173,45600
07. Dez. 2023173,98174,01172,52172,52172,522.700
06. Dez. 2023172,78175,69172,44172,44172,441.300
05. Dez. 2023173,00173,15170,50172,36172,362.500
04. Dez. 2023165,80171,10165,80168,65168,653.300
01. Dez. 2023164,28170,92164,00167,88167,88700
30. Nov. 2023167,40168,35166,50166,98166,98400
29. Nov. 2023167,50168,61167,50168,61168,61100
28. Nov. 2023166,67167,53164,97166,89166,891.100
27. Nov. 2023166,22167,52161,79161,79161,79100
24. Nov. 2023164,77166,89164,43166,89166,89500
22. Nov. 2023160,96165,00160,46160,46160,46300
21. Nov. 2023159,83163,49159,63161,65161,65800
20. Nov. 2023164,15164,15158,61161,71161,71300
17. Nov. 2023157,71165,35156,90163,30163,301.100
16. Nov. 2023160,29163,35157,72157,72157,72200
15. Nov. 2023152,41152,41148,06148,95148,95600
14. Nov. 2023146,54147,50144,67144,72144,72600
13. Nov. 2023139,65142,24139,65140,15140,15300
10. Nov. 2023140,04140,60139,07139,78139,78600
09. Nov. 2023141,65142,53140,73141,82141,82700
08. Nov. 2023138,02139,23137,79137,79137,79900
07. Nov. 2023137,64137,64135,46137,50137,501.200
06. Nov. 2023139,46139,58139,35139,58139,58100
03. Nov. 2023137,22138,48137,22138,42138,42100
02. Nov. 2023134,55136,64134,55134,55134,55500
01. Nov. 2023131,40133,31131,07132,44132,44700
31. Okt. 2023131,03133,03130,29130,97130,971.000
30. Okt. 2023132,07132,07129,84129,84129,84200
27. Okt. 2023128,14130,76128,14130,76130,76143.300
26. Okt. 2023128,30128,59125,53127,60127,603.500
25. Okt. 2023134,42135,96133,20133,20133,20600
24. Okt. 2023134,14134,14134,09134,09134,09100
23. Okt. 2023136,29136,52135,76135,76135,76500
20. Okt. 2023134,92136,19133,81133,85133,851.700
19. Okt. 2023136,39137,25136,39136,50136,50100
18. Okt. 2023138,75138,75135,95138,03138,03100
17. Okt. 2023141,00142,31140,25140,76140,76100
16. Okt. 2023140,63141,96140,57141,25141,25100
13. Okt. 2023140,46142,25140,12140,20140,20200
12. Okt. 2023145,83145,83143,38143,38143,38300
11. Okt. 2023145,45147,16145,45146,50146,5079.300
10. Okt. 2023143,43145,36143,43143,50143,50500
09. Okt. 2023139,20140,75139,20140,75140,75100
06. Okt. 2023139,65143,25139,65141,60141,60500
05. Okt. 2023137,75140,15137,75138,35138,351.000
04. Okt. 2023140,86141,12140,86141,12141,12100
03. Okt. 2023139,07139,34138,61139,01139,01700
02. Okt. 2023142,00142,28140,40141,12141,12200
29. Sept. 2023145,12145,15142,70142,70142,70200
28. Sept. 2023141,90143,71141,35142,24142,241.200
27. Sept. 2023140,76141,50140,76141,05141,05500
26. Sept. 2023139,65139,65138,00138,00138,00300
25. Sept. 2023139,85141,19138,99141,19141,19400
22. Sept. 2023141,90143,42141,90142,39142,39100
21. Sept. 2023143,21143,73141,57141,57141,571.200
20. Sept. 2023145,84146,86145,51145,51145,51200
19. Sept. 2023143,97146,90143,21146,90146,901.200
18. Sept. 2023145,50146,84145,50145,84145,84800
15. Sept. 2023147,10148,69146,61146,61146,61600
14. Sept. 2023145,94146,50144,12144,12144,12200
13. Sept. 2023143,45145,61143,21143,21143,212.000
12. Sept. 2023144,75144,75144,75144,75144,75100
11. Sept. 2023146,84147,78145,58146,77146,77200
08. Sept. 2023146,21147,44146,05146,85146,85600
07. Sept. 2023146,23146,80145,50146,80146,804.000
06. Sept. 2023146,07149,56146,07149,56149,561.000
05. Sept. 2023147,50149,35145,39145,39145,39500
01. Sept. 2023147,91152,28147,91148,04148,04300
31. Aug. 2023152,56152,56147,09147,51147,51100
30. Aug. 2023151,48153,03150,07150,07150,07100
29. Aug. 2023149,24150,45147,54148,73148,734.200
28. Aug. 2023147,51150,78147,45150,78150,78200
25. Aug. 2023149,34149,34149,34149,34149,34100
24. Aug. 2023148,28148,77146,46148,49148,49200
23. Aug. 2023148,63150,64146,96146,96146,96200
22. Aug. 2023149,47149,47147,79147,79147,79200
21. Aug. 2023147,77147,77145,33146,03146,031.900
18. Aug. 2023146,49146,49144,77144,79144,799.700
17. Aug. 2023147,83150,59145,85150,59150,59900
16. Aug. 2023148,58150,63148,11150,08150,0812.100
15. Aug. 2023153,06153,06151,48151,48151,48100
14. Aug. 2023149,83151,00149,14150,06150,06500
11. Aug. 2023151,48151,60150,00150,04150,04100
10. Aug. 2023155,76155,76153,28153,28153,2819.500
09. Aug. 2023159,56162,71158,47160,94160,94100
08. Aug. 2023160,80160,80159,85159,85159,85100
07. Aug. 2023161,21161,42160,68161,42161,42100
04. Aug. 2023162,75164,43161,87162,97162,97300
03. Aug. 2023160,59160,59159,12159,12159,12100
02. Aug. 2023163,42163,42159,69160,11160,111.400
01. Aug. 2023165,25166,38164,30165,49165,49300
31. Juli 2023171,93172,89169,72172,17172,17200
28. Juli 2023167,39172,34167,39172,34172,34100
27. Juli 2023167,22171,03167,22171,03171,03100
26. Juli 2023168,10168,91165,25165,25165,25200
25. Juli 2023166,02170,65166,02166,60166,601.300
24. Juli 2023168,80170,27166,20169,03169,03100
21. Juli 2023166,58168,30166,58168,30168,301.400
20. Juli 2023168,71168,71167,56167,56167,564.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...