Siemens Healthineers AG SHL
XETR · Deutschland · Gesundheitstechnologie
€37,63-0,34 (-0,90 %)
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 | €37,58 | -1,03 % | €37,60 | €37,90 | €37,44 | 130,57K |
| 2026-09-30 | €37,97 | -1,76 % | €38,98 | €39,22 | €37,93 | 1,09M |
| 2026-09-29 | €38,65 | -0,05 % | €38,92 | €39,40 | €38,51 | 887,96K |
| 2026-09-28 | €38,67 | +2,33 % | €37,99 | €39,27 | €37,96 | 1,02M |
| 2026-09-25 | €37,79 | +1,56 % | €37,48 | €38,01 | €37,41 | 927,02K |
| 2026-09-24 | €37,21 | +0,03 % | €37,00 | €37,42 | €36,90 | 1,09M |
| 2026-09-23 | €37,20 | -0,61 % | €37,50 | €37,64 | €37,20 | 887,69K |
| 2026-09-22 | €37,43 | -1,42 % | €38,50 | €38,50 | €37,40 | 933,13K |
| 2026-09-21 | €37,97 | +0,53 % | €37,77 | €38,02 | €37,52 | 834,54K |
| 2026-09-18 | €37,77 | -1,69 % | €38,42 | €38,63 | €37,77 | 2,52M |
| 2026-09-17 | €38,42 | +0,16 % | €38,44 | €38,79 | €38,28 | 747,57K |
| 2026-09-16 | €38,36 | -1,31 % | €39,04 | €39,04 | €38,36 | 1,13M |
| 2026-09-15 | €38,87 | -0,31 % | €39,10 | €39,26 | €38,65 | 735,70K |
| 2026-09-14 | €38,99 | +1,99 % | €38,36 | €39,26 | €38,33 | 881,70K |
| 2026-09-11 | €38,23 | -0,49 % | €38,57 | €38,78 | €38,17 | 861,14K |
| 2026-09-10 | €38,42 | -0,70 % | €38,76 | €38,88 | €38,29 | 881,06K |
| 2026-09-09 | €38,69 | -0,79 % | €38,90 | €38,94 | €38,30 | 965,64K |
| 2026-09-08 | €39,00 | +0,98 % | €38,51 | €39,03 | €38,47 | 765,15K |
| 2026-09-07 | €38,62 | -0,97 % | €38,73 | €38,76 | €38,32 | 493,24K |
| 2026-09-04 | €39,00 | +0,49 % | €39,05 | €39,41 | €38,91 | 706,22K |
| 2026-09-03 | €38,81 | -1,65 % | €39,26 | €39,72 | €38,52 | 962,67K |
| 2026-09-02 | €39,46 | +0,41 % | €39,16 | €39,53 | €38,77 | 904,22K |
| 2026-09-01 | €39,30 | +0,43 % | €39,26 | €39,60 | €39,07 | 931,80K |
| 2026-08-31 | €39,13 | -0,99 % | €39,54 | €39,64 | €39,13 | 678,20K |
| 2026-08-28 | €39,52 | +0,66 % | €39,26 | €39,71 | €39,26 | 491,26K |
| 2026-08-27 | €39,26 | 0,00 % | €39,20 | €39,32 | €38,66 | 814,42K |
| 2026-08-26 | €39,26 | -1,11 % | €39,56 | €39,63 | €39,19 | 846,73K |
| 2026-08-25 | €39,70 | -1,71 % | €40,11 | €40,32 | €39,62 | 677,54K |
| 2026-08-24 | €40,39 | +0,47 % | €40,38 | €40,70 | €40,17 | 380,49K |
| 2026-08-21 | €40,20 | +0,98 % | €39,64 | €40,23 | €39,44 | 533,29K |
| 2026-08-20 | €39,81 | -0,43 % | €39,98 | €40,09 | €39,73 | 586,10K |
| 2026-08-19 | €39,98 | +1,32 % | €39,35 | €40,10 | €39,25 | 759,14K |
| 2026-08-18 | €39,46 | +1,18 % | €39,00 | €39,60 | €38,88 | 543,65K |
| 2026-08-17 | €39,00 | -0,79 % | €39,24 | €39,24 | €38,84 | 572,85K |
| 2026-08-14 | €39,31 | +0,69 % | €39,27 | €39,67 | €39,23 | 562,61K |
| 2026-08-13 | €39,04 | +0,03 % | €39,29 | €39,34 | €38,95 | 570,56K |
| 2026-08-12 | €39,03 | -1,41 % | €39,47 | €39,75 | €39,03 | 727,95K |
| 2026-08-11 | €39,59 | +1,07 % | €39,01 | €39,76 | €38,75 | 913,45K |
| 2026-08-10 | €39,17 | -0,86 % | €39,50 | €39,51 | €38,75 | 813,81K |
| 2026-08-07 | €39,51 | +1,05 % | €39,30 | €39,74 | €39,10 | 771,63K |
| 2026-08-06 | €39,10 | -0,36 % | €39,58 | €39,62 | €39,00 | 768,24K |
| 2026-08-05 | €39,24 | +0,62 % | €39,60 | €39,60 | €38,97 | 1,02M |
| 2026-08-04 | €39,00 | -0,28 % | €39,11 | €39,47 | €38,72 | 827,04K |
| 2026-08-03 | €39,11 | +6,10 % | €37,96 | €39,45 | €37,96 | 1,69M |
| 2026-07-31 | €36,86 | -0,91 % | €36,00 | €38,10 | €35,71 | 2,46M |
| 2026-07-30 | €37,20 | -0,91 % | €37,43 | €37,50 | €36,91 | 1,12M |
| 2026-07-29 | €37,54 | +4,51 % | €36,10 | €37,67 | €35,80 | 2,19M |
| 2026-07-28 | €35,92 | +1,01 % | €35,69 | €36,25 | €35,10 | 1,23M |
| 2026-07-27 | €35,56 | +1,43 % | €35,60 | €35,87 | €35,33 | 753,25K |
| 2026-07-24 | €35,06 | +3,03 % | €33,96 | €35,06 | €33,92 | 974,29K |
| 2026-07-23 | €34,03 | -1,56 % | €34,46 | €34,46 | €33,78 | 1,09M |
| 2026-07-22 | €34,57 | +0,17 % | €34,44 | €35,13 | €34,26 | 716,03K |
| 2026-07-21 | €34,51 | -2,38 % | €34,87 | €35,04 | €34,31 | 864,70K |
| 2026-07-20 | €35,35 | +0,65 % | €34,72 | €35,54 | €34,72 | 887,03K |
| 2026-07-17 | €35,12 | -0,11 % | €35,26 | €35,69 | €35,04 | 1,06M |
| 2026-07-16 | €35,16 | +1,18 % | €34,56 | €35,33 | €34,52 | 776,82K |
| 2026-07-15 | €34,75 | +1,34 % | €34,24 | €34,92 | €33,96 | 903,30K |
| 2026-07-14 | €34,29 | -3,57 % | €35,28 | €35,41 | €34,05 | 1,36M |
| 2026-07-13 | €35,56 | +2,80 % | €34,80 | €35,71 | €34,78 | 1,00M |
| 2026-07-10 | €34,59 | +0,61 % | €34,00 | €34,87 | €34,00 | 1,02M |
| 2026-07-09 | €34,38 | +0,38 % | €34,36 | €34,59 | €34,10 | 757,22K |
| 2026-07-08 | €34,25 | -2,84 % | €34,66 | €35,03 | €34,14 | 1,01M |
| 2026-07-07 | €35,25 | +1,06 % | €35,10 | €35,68 | €34,93 | 991,47K |
| 2026-07-06 | €34,88 | -0,26 % | €35,20 | €35,53 | €34,41 | 1,01M |
| 2026-07-03 | €34,97 | +0,03 % | €34,95 | €35,04 | €34,60 | 698,49K |
| 2026-07-02 | €34,96 | +1,39 % | €34,10 | €35,01 | €33,83 | 1,11M |
| 2026-07-01 | €34,48 | +0,82 % | €34,00 | €34,58 | €33,74 | 1,15M |
| 2026-06-30 | €34,20 | +0,41 % | €34,07 | €34,45 | €33,87 | 885,48K |
| 2026-06-29 | €34,06 | -0,47 % | €34,33 | €34,40 | €34,05 | 830,29K |
| 2026-06-26 | €34,22 | -0,03 % | €34,42 | €34,80 | €33,97 | 1,03M |
| 2026-06-25 | €34,23 | 0,00 % | €34,23 | €34,23 | €34,23 | 0 |
| 2026-06-24 | €34,23 | -0,84 % | €34,40 | €34,82 | €34,09 | 1,66M |
| 2026-06-23 | €34,52 | +0,06 % | €34,40 | €34,78 | €34,18 | 818,94K |
| 2026-06-22 | €34,50 | +0,79 % | €34,15 | €34,62 | €34,13 | 1,43M |
| 2026-06-19 | €34,23 | -0,58 % | €34,23 | €34,64 | €34,00 | 2,53M |
| 2026-06-18 | €34,43 | -0,63 % | €34,65 | €34,65 | €33,73 | 1,63M |
| 2026-06-17 | €34,65 | -1,84 % | €35,18 | €35,55 | €34,65 | 884,87K |
| 2026-06-16 | €35,30 | +0,97 % | €35,01 | €35,39 | €34,94 | 928,10K |
| 2026-06-15 | €34,96 | +0,95 % | €35,35 | €35,55 | €34,90 | 909,52K |
| 2026-06-12 | €34,63 | +0,67 % | €34,71 | €35,15 | €34,43 | 830,24K |
| 2026-06-11 | €34,40 | -1,99 % | €34,88 | €34,99 | €34,17 | 1,00M |
| 2026-06-10 | €35,10 | +0,03 % | €35,20 | €35,44 | €34,50 | 1,16M |
| 2026-06-09 | €35,09 | +2,09 % | €34,21 | €35,13 | €34,15 | 989,06K |
| 2026-06-08 | €34,37 | -1,35 % | €34,40 | €34,63 | €34,20 | 968,81K |
| 2026-06-05 | €34,84 | +0,55 % | €34,70 | €35,15 | €34,66 | 1,06M |
| 2026-06-04 | €34,65 | +3,43 % | €33,95 | €34,83 | €33,77 | 1,20M |
| 2026-06-03 | €33,50 | -1,59 % | €33,89 | €33,95 | €33,50 | 1,06M |
| 2026-06-02 | €34,04 | -0,64 % | €34,42 | €34,74 | €33,92 | 699,16K |
| 2026-06-01 | €34,26 | -1,89 % | €34,54 | €35,01 | €34,14 | 1,01M |
| 2026-05-29 | €34,92 | +0,11 % | €35,16 | €35,25 | €34,72 | 1,85M |