Deutsche Märkte öffnen in 5 Stunden 59 Minuten

Siemens Aktiengesellschaft (SMAWF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
155,22+0,85 (+0,55%)
Börsenschluss: 03:29PM EST
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 2023157,50158,40155,22155,22155,226.544
31. Jan. 2023156,05156,05154,07154,37154,37500
30. Jan. 2023154,68156,91154,68156,02156,025.900
27. Jan. 2023154,95157,10154,95157,10157,10400
26. Jan. 2023155,01156,21155,01155,45155,45100
25. Jan. 2023154,80156,35154,50154,68154,68500
24. Jan. 2023154,50157,26154,47156,70156,702.700
23. Jan. 2023153,01157,25153,01154,48154,48900
20. Jan. 2023153,60155,10151,84155,10155,101.700
19. Jan. 2023154,63154,63152,01154,17154,171.900
18. Jan. 2023158,00158,43155,61155,61155,613.000
17. Jan. 2023154,84157,46154,84154,99154,99400
13. Jan. 2023154,80155,66153,38154,55154,552.300
12. Jan. 2023152,90154,77152,00154,77154,77600
11. Jan. 2023150,10151,19149,95151,19151,1919.300
10. Jan. 2023146,10149,40146,10149,40149,40900
09. Jan. 2023148,00149,65147,86148,00148,001.100
06. Jan. 2023142,75145,63142,75144,14144,142.000
05. Jan. 2023141,60141,63141,60141,62141,62100
04. Jan. 2023141,89143,98141,53141,95141,958.600
03. Jan. 2023138,38140,65136,50140,00140,002.700
30. Dez. 2022136,94137,59136,67137,59137,59200
29. Dez. 2022137,50139,00137,50137,68137,68200
28. Dez. 2022136,50137,02136,17136,17136,173.500
27. Dez. 2022139,00139,00135,13135,13135,131.800
23. Dez. 2022136,60136,60135,60135,60135,60300
22. Dez. 2022134,06137,87133,60134,60134,60200
21. Dez. 2022136,96138,26136,05138,26138,26400
20. Dez. 2022134,18134,20131,90131,90131,908.100
19. Dez. 2022134,47135,48134,30134,95134,951.600
16. Dez. 2022136,18136,18134,05134,05134,051.000
15. Dez. 2022136,55137,75135,20136,38136,38700
14. Dez. 2022141,05142,92139,72141,40141,403.000
13. Dez. 2022145,66145,66142,45142,45142,451.000
12. Dez. 2022140,98142,30140,35140,84140,84400
09. Dez. 2022139,45140,60139,15140,15140,15400
08. Dez. 2022138,00140,55136,73138,21138,212.600
07. Dez. 2022139,62140,32137,73137,73137,73700
06. Dez. 2022141,89141,89138,97139,20139,201.100
05. Dez. 2022141,90142,40141,38142,30142,306.600
02. Dez. 2022139,62140,89139,33139,87139,87200
01. Dez. 2022139,30141,00138,48138,98138,98800
30. Nov. 2022138,82138,82135,20135,20135,20600
29. Nov. 2022138,92138,92135,45135,45135,452.200
28. Nov. 2022139,40139,40135,20135,54135,54800
25. Nov. 2022136,44136,44135,57136,07136,071.600
23. Nov. 2022136,02136,66134,74136,44136,442.100
22. Nov. 2022134,53135,65133,13135,65135,651.100
21. Nov. 2022132,70132,70131,00131,00131,002.300
18. Nov. 2022136,69137,75136,02136,02136,0211.000
17. Nov. 2022132,13133,70131,78131,98131,98200
16. Nov. 2022123,73126,74122,70122,70122,7018.700
15. Nov. 2022127,50127,50124,30124,30124,301.600
14. Nov. 2022126,05127,93126,05126,67126,67600
11. Nov. 2022125,10128,00124,14128,00128,001.200
10. Nov. 2022119,24120,59118,35118,77118,77600
09. Nov. 2022116,85117,15114,66114,66114,66800
08. Nov. 2022114,75117,96114,75117,40117,405.100
07. Nov. 2022113,35115,00113,29113,50113,502.300
04. Nov. 2022110,11111,96110,11111,12111,12700
03. Nov. 2022105,20105,83104,42105,18105,181.700
02. Nov. 2022110,95110,95108,67108,67108,67900
01. Nov. 2022112,10113,34109,83110,60110,601.100
31. Okt. 2022111,00111,80107,92111,80111,8027.300
28. Okt. 2022111,45112,04109,29112,04112,043.000
27. Okt. 2022112,10112,71110,10111,03111,031.300
26. Okt. 2022111,25111,25111,25111,25111,25-
25. Okt. 2022108,50111,65108,50111,25111,25200
24. Okt. 2022109,18109,57106,88107,13107,13700
21. Okt. 2022104,79104,79101,44102,65102,65100
20. Okt. 2022104,45106,92102,86106,92106,92700
19. Okt. 2022105,00105,32103,88103,88103,887.700
18. Okt. 2022105,45107,26104,99105,53105,5310.800
17. Okt. 2022103,70105,16103,34103,44103,441.700
14. Okt. 2022103,33103,33100,65100,76100,76700
13. Okt. 202299,55103,6099,55102,90102,901.600
12. Okt. 202299,0699,1598,8099,1599,152.900
11. Okt. 202299,75101,3797,6398,5198,51200
10. Okt. 2022100,17102,1299,1599,9499,94800
07. Okt. 2022100,68101,3099,5699,5699,567.800
06. Okt. 2022103,28103,54103,06103,06103,065.100
05. Okt. 2022104,05104,37101,70104,37104,375.000
04. Okt. 2022102,67105,16102,67103,82103,821.200
03. Okt. 202298,5599,7098,1598,6098,60400
30. Sept. 202297,6399,4996,7196,7196,71400
29. Sept. 202294,3597,7594,3595,8995,89400
28. Sept. 202292,9597,4992,9596,7896,783.500
27. Sept. 202295,7995,8092,5092,5092,501.400
26. Sept. 202296,2296,2994,4594,4594,4513.000
23. Sept. 202296,8296,8294,2296,2896,282.300
22. Sept. 202297,6298,8496,3596,8496,848.100
21. Sept. 202297,7398,3397,6898,3398,33200
20. Sept. 2022100,72100,7297,4597,4997,49500
19. Sept. 2022100,90102,2999,08102,29102,29200
16. Sept. 202299,10101,1199,0099,0099,00300
15. Sept. 2022102,70103,29100,69101,60101,60200
14. Sept. 2022101,95103,80101,95102,48102,486.100
13. Sept. 2022105,69105,97103,98105,80105,80400
12. Sept. 2022109,90110,00107,19107,19107,195.200
09. Sept. 2022103,04105,78102,94105,78105,7816.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...