Siemens Energy AG ENR
XETR · Deutschland · Produzierendes Gewerbe
€143,04+0,44 (+0,31 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €142,52 | -0,06 % | €143,24 | €144,80 | €140,50 | 511,33K |
| 2026-09-30 | €142,60 | -2,21 % | €146,14 | €147,12 | €141,76 | 1,80M |
| 2026-09-29 | €145,82 | +3,51 % | €142,08 | €148,06 | €141,48 | 1,68M |
| 2026-09-28 | €140,88 | -1,21 % | €141,90 | €144,48 | €139,16 | 1,71M |
| 2026-09-25 | €142,60 | +0,35 % | €144,44 | €146,76 | €142,54 | 1,75M |
| 2026-09-24 | €142,10 | -1,69 % | €143,90 | €146,00 | €141,36 | 1,43M |
| 2026-09-23 | €144,54 | -0,90 % | €146,68 | €146,98 | €143,66 | 1,27M |
| 2026-09-22 | €145,86 | +1,89 % | €144,20 | €146,16 | €141,78 | 1,17M |
| 2026-09-21 | €143,16 | +2,11 % | €142,40 | €143,30 | €141,24 | 1,33M |
| 2026-09-18 | €140,20 | -1,13 % | €142,60 | €143,32 | €139,98 | 4,73M |
| 2026-09-17 | €141,80 | +3,41 % | €138,22 | €142,58 | €137,48 | 2,12M |
| 2026-09-16 | €137,12 | +3,10 % | €134,98 | €138,74 | €134,42 | 1,82M |
| 2026-09-15 | €133,00 | +0,26 % | €133,14 | €134,12 | €131,28 | 1,73M |
| 2026-09-14 | €132,66 | -8,04 % | €139,00 | €139,80 | €131,52 | 3,66M |
| 2026-09-11 | €144,26 | +2,44 % | €141,64 | €144,52 | €141,32 | 1,54M |
| 2026-09-10 | €140,82 | -2,98 % | €145,00 | €146,26 | €140,60 | 1,42M |
| 2026-09-09 | €145,14 | -2,50 % | €148,00 | €149,98 | €144,46 | 1,54M |
| 2026-09-08 | €148,86 | +0,26 % | €146,54 | €149,48 | €145,32 | 957,81K |
| 2026-09-07 | €148,48 | +1,34 % | €148,90 | €150,58 | €146,72 | 1,08M |
| 2026-09-04 | €146,52 | +0,77 % | €146,80 | €149,80 | €145,04 | 1,57M |
| 2026-09-03 | €145,40 | +2,22 % | €141,70 | €145,72 | €141,48 | 1,63M |
| 2026-09-02 | €142,24 | +0,82 % | €140,26 | €143,28 | €139,16 | 1,50M |
| 2026-09-01 | €141,08 | -0,77 % | €141,00 | €143,10 | €139,20 | 2,05M |
| 2026-08-31 | €142,18 | -5,02 % | €146,70 | €147,00 | €142,14 | 3,12M |
| 2026-08-28 | €149,70 | -0,36 % | €151,44 | €151,48 | €147,94 | 1,41M |
| 2026-08-27 | €150,24 | -0,57 % | €155,04 | €156,76 | €149,52 | 1,63M |
| 2026-08-26 | €151,10 | -1,09 % | €151,76 | €153,32 | €150,76 | 1,32M |
| 2026-08-25 | €152,76 | +2,70 % | €151,72 | €154,88 | €150,48 | 1,83M |
| 2026-08-24 | €148,74 | -3,01 % | €150,66 | €153,36 | €146,08 | 1,64M |
| 2026-08-21 | €153,36 | +0,51 % | €153,42 | €155,14 | €152,06 | 1,29M |
| 2026-08-20 | €152,58 | -1,14 % | €155,80 | €155,80 | €151,36 | 1,02M |
| 2026-08-19 | €154,34 | +0,04 % | €154,68 | €157,46 | €151,56 | 1,83M |
| 2026-08-18 | €154,28 | -5,23 % | €160,60 | €161,22 | €152,76 | 2,38M |
| 2026-08-17 | €162,80 | +1,29 % | €164,40 | €165,10 | €160,20 | 1,42M |
| 2026-08-14 | €160,72 | 0,00 % | €159,84 | €161,94 | €158,66 | 1,58M |
| 2026-08-13 | €160,72 | -0,61 % | €162,64 | €165,00 | €159,80 | 1,45M |
| 2026-08-12 | €161,70 | +1,98 % | €160,00 | €165,86 | €160,00 | 2,11M |
| 2026-08-11 | €158,56 | +2,56 % | €155,30 | €159,86 | €154,70 | 1,45M |
| 2026-08-10 | €154,60 | +0,69 % | €153,88 | €158,76 | €153,86 | 1,41M |
| 2026-08-07 | €153,54 | -0,09 % | €154,12 | €157,50 | €151,24 | 1,89M |
| 2026-08-06 | €153,68 | +1,87 % | €149,88 | €154,28 | €147,68 | 1,95M |
| 2026-08-05 | €150,86 | 0,00 % | €158,60 | €159,46 | €147,68 | 3,01M |
| 2026-08-04 | €150,86 | +2,25 % | €151,00 | €154,74 | €149,52 | 2,70M |
| 2026-08-03 | €147,54 | +0,07 % | €149,80 | €151,02 | €143,80 | 2,13M |
| 2026-07-31 | €147,44 | +0,88 % | €152,00 | €152,74 | €146,74 | 2,42M |
| 2026-07-30 | €146,16 | +8,12 % | €135,22 | €146,84 | €133,30 | 3,23M |
| 2026-07-29 | €135,18 | -1,97 % | €138,00 | €140,24 | €134,06 | 3,42M |
| 2026-07-28 | €137,90 | -7,06 % | €146,48 | €148,98 | €137,44 | 4,46M |
| 2026-07-27 | €148,38 | -1,96 % | €152,60 | €154,56 | €146,62 | 1,77M |
| 2026-07-24 | €151,34 | +0,58 % | €150,80 | €153,84 | €149,66 | 1,16M |
| 2026-07-23 | €150,46 | -1,22 % | €151,84 | €153,36 | €148,14 | 1,87M |
| 2026-07-22 | €152,32 | -3,68 % | €156,98 | €161,46 | €144,06 | 4,10M |
| 2026-07-21 | €158,14 | +3,60 % | €154,60 | €158,74 | €153,50 | 2,10M |
| 2026-07-20 | €152,64 | +3,37 % | €149,12 | €155,30 | €148,26 | 2,25M |
| 2026-07-17 | €147,66 | -0,73 % | €144,00 | €148,10 | €143,38 | 2,41M |
| 2026-07-16 | €148,74 | -2,26 % | €154,00 | €154,30 | €146,62 | 1,88M |
| 2026-07-15 | €152,18 | -1,26 % | €155,20 | €156,62 | €151,94 | 1,73M |
| 2026-07-14 | €154,12 | +2,28 % | €149,22 | €156,40 | €148,42 | 1,68M |
| 2026-07-13 | €150,68 | -0,95 % | €148,14 | €153,00 | €148,00 | 1,55M |
| 2026-07-10 | €152,12 | -2,64 % | €154,70 | €155,00 | €150,62 | 1,53M |
| 2026-07-09 | €156,24 | +2,86 % | €156,30 | €158,64 | €153,94 | 1,69M |
| 2026-07-08 | €151,90 | -2,19 % | €156,72 | €156,84 | €151,86 | 2,57M |
| 2026-07-07 | €155,30 | -8,88 % | €160,72 | €162,82 | €153,64 | 3,19M |
| 2026-07-06 | €170,44 | +1,38 % | €168,80 | €170,68 | €164,20 | 1,40M |
| 2026-07-03 | €168,12 | +1,39 % | €168,50 | €169,36 | €165,80 | 1,39M |
| 2026-07-02 | €165,82 | +1,52 % | €159,00 | €167,24 | €158,40 | 2,23M |
| 2026-07-01 | €163,34 | -1,48 % | €166,22 | €168,58 | €161,50 | 2,37M |
| 2026-06-30 | €165,80 | +5,56 % | €163,60 | €166,44 | €163,40 | 2,58M |
| 2026-06-29 | €157,06 | +2,04 % | €154,30 | €157,46 | €151,74 | 1,92M |
| 2026-06-26 | €153,92 | -5,84 % | €161,00 | €162,32 | €153,34 | 3,43M |
| 2026-06-25 | €163,46 | +2,25 % | €162,40 | €166,34 | €161,16 | 2,03M |
| 2026-06-24 | €159,86 | -1,62 % | €163,50 | €163,50 | €157,02 | 1,94M |
| 2026-06-23 | €162,50 | -3,93 % | €164,44 | €165,12 | €159,04 | 2,19M |
| 2026-06-22 | €169,14 | +0,13 % | €169,56 | €174,16 | €167,90 | 2,21M |
| 2026-06-19 | €168,92 | -0,25 % | €170,20 | €172,12 | €167,24 | 5,91M |
| 2026-06-18 | €169,34 | +4,70 % | €163,78 | €172,14 | €162,22 | 4,05M |
| 2026-06-17 | €161,74 | +3,60 % | €156,60 | €162,20 | €154,80 | 2,14M |
| 2026-06-16 | €156,12 | -0,05 % | €156,84 | €160,00 | €154,86 | 1,85M |
| 2026-06-15 | €156,20 | +1,71 % | €158,40 | €159,40 | €154,46 | 2,48M |
| 2026-06-12 | €153,58 | +4,48 % | €154,02 | €154,42 | €149,62 | 3,24M |
| 2026-06-11 | €147,00 | +6,00 % | €140,64 | €147,92 | €140,30 | 3,15M |
| 2026-06-10 | €138,68 | -6,49 % | €148,54 | €149,18 | €138,68 | 5,10M |
| 2026-06-09 | €148,30 | -5,92 % | €158,82 | €159,52 | €148,30 | 3,40M |
| 2026-06-08 | €157,64 | -0,24 % | €153,80 | €159,98 | €153,58 | 1,61M |
| 2026-06-05 | €158,02 | -0,92 % | €159,12 | €159,44 | €156,40 | 1,86M |
| 2026-06-04 | €159,48 | -0,42 % | €161,20 | €161,38 | €155,90 | 1,67M |
| 2026-06-03 | €160,16 | +1,03 % | €154,20 | €161,86 | €151,76 | 2,22M |
| 2026-06-02 | €158,52 | -0,92 % | €162,46 | €163,00 | €157,02 | 3,00M |
| 2026-06-01 | €160,00 | -1,98 % | €164,38 | €166,80 | €159,04 | 2,60M |
| 2026-05-29 | €163,24 | -2,11 % | €165,00 | €165,04 | €159,24 | 5,12M |