Siemens AG SIE
XETR · Deutschland · Produzierendes Gewerbe
€276,40+0,90 (+0,33 %)
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 | €277,20 | +0,62 % | €273,75 | €278,05 | €271,35 | 232,58K |
| 2026-09-30 | €275,50 | -2,30 % | €282,20 | €284,40 | €274,95 | 1,18M |
| 2026-09-29 | €282,00 | +1,27 % | €279,00 | €286,30 | €278,25 | 770,11K |
| 2026-09-28 | €278,45 | +0,05 % | €278,00 | €281,70 | €276,20 |
| 783,33K |
| 2026-09-25 | €278,30 | +1,27 % | €279,30 | €281,15 | €276,85 | 918,44K |
| 2026-09-24 | €274,80 | +0,31 % | €273,00 | €278,35 | €272,10 | 708,06K |
| 2026-09-23 | €273,95 | +0,04 % | €275,50 | €276,25 | €273,20 | 758,51K |
| 2026-09-22 | €273,85 | +0,13 % | €274,20 | €277,15 | €270,95 | 776,43K |
| 2026-09-21 | €273,50 | +3,60 % | €269,50 | €273,90 | €268,65 | 863,61K |
| 2026-09-18 | €264,00 | -0,98 % | €266,40 | €268,65 | €263,90 | 3,58M |
| 2026-09-17 | €266,60 | +2,34 % | €262,90 | €268,15 | €261,65 | 976,99K |
| 2026-09-16 | €260,50 | +0,66 % | €261,30 | €262,60 | €259,20 | 968,28K |
| 2026-09-15 | €258,80 | -1,15 % | €261,00 | €261,95 | €257,65 | 931,88K |
| 2026-09-14 | €261,80 | -1,08 % | €261,15 | €261,80 | €257,85 | 970,61K |
| 2026-09-11 | €264,65 | +2,54 % | €260,60 | €265,45 | €260,50 | 877,04K |
| 2026-09-10 | €258,10 | -2,38 % | €264,90 | €266,15 | €258,10 | 1,32M |
| 2026-09-09 | €264,40 | -2,97 % | €267,80 | €270,70 | €261,50 | 1,14M |
| 2026-09-08 | €272,50 | +0,78 % | €269,25 | €272,85 | €268,40 | 635,14K |
| 2026-09-07 | €270,40 | -0,83 % | €272,15 | €273,10 | €270,10 | 660,45K |
| 2026-09-04 | €272,65 | +0,76 % | €270,50 | €273,55 | €268,50 | 805,15K |
| 2026-09-03 | €270,60 | -1,17 % | €273,15 | €274,20 | €267,35 | 1,04M |
| 2026-09-02 | €273,80 | -1,46 % | €275,40 | €276,50 | €273,00 | 866,86K |
| 2026-09-01 | €277,85 | -2,71 % | €282,75 | €284,10 | €277,85 | 858,20K |
| 2026-08-31 | €285,60 | -1,47 % | €289,00 | €289,70 | €284,50 | 1,79M |
| 2026-08-28 | €289,85 | +1,01 % | €288,60 | €291,70 | €287,30 | 795,74K |
| 2026-08-27 | €286,95 | -0,40 % | €288,30 | €289,35 | €285,45 | 765,31K |
| 2026-08-26 | €288,10 | +0,89 % | €289,10 | €290,90 | €285,25 | 720,35K |
| 2026-08-25 | €285,55 | +1,76 % | €282,20 | €287,50 | €282,15 | 640,62K |
| 2026-08-24 | €280,60 | +0,09 % | €279,20 | €282,15 | €278,30 | 581,11K |
| 2026-08-21 | €280,35 | +1,58 % | €275,50 | €281,90 | €275,50 | 783,14K |
| 2026-08-20 | €276,00 | -0,23 % | €276,80 | €277,70 | €274,35 | 626,24K |
| 2026-08-19 | €276,65 | +0,31 % | €277,85 | €279,45 | €275,55 | 783,15K |
| 2026-08-18 | €275,80 | -2,30 % | €281,00 | €281,30 | €274,75 | 883,36K |
| 2026-08-17 | €282,30 | -0,60 % | €285,00 | €286,55 | €282,30 | 594,51K |
| 2026-08-14 | €284,00 | -0,04 % | €284,70 | €284,80 | €282,20 | 613,77K |
| 2026-08-13 | €284,10 | +0,76 % | €283,80 | €284,95 | €282,55 | 681,25K |
| 2026-08-12 | €281,95 | +0,61 % | €280,20 | €283,15 | €280,00 | 762,89K |
| 2026-08-11 | €280,25 | +1,19 % | €277,35 | €281,60 | €275,15 | 802,38K |
| 2026-08-10 | €276,95 | -1,02 % | €278,75 | €280,75 | €275,80 | 812,73K |
| 2026-08-07 | €279,80 | +2,45 % | €273,95 | €282,15 | €273,85 | 1,20M |
| 2026-08-06 | €273,10 | -4,49 % | €270,00 | €275,35 | €267,40 | 2,43M |
| 2026-08-05 | €285,95 | -0,52 % | €290,00 | €291,50 | €283,25 | 1,18M |
| 2026-08-04 | €287,45 | +0,75 % | €286,50 | €289,60 | €285,75 | 1,22M |
| 2026-08-03 | €285,30 | +0,94 % | €284,20 | €286,45 | €281,75 | 1,21M |
| 2026-07-31 | €282,65 | +0,55 % | €281,45 | €287,00 | €280,00 | 1,12M |
| 2026-07-30 | €281,10 | +3,63 % | €272,85 | €283,20 | €271,85 | 1,05M |
| 2026-07-29 | €271,25 | -0,18 % | €271,55 | €274,30 | €270,55 | 696,27K |
| 2026-07-28 | €271,75 | -0,37 % | €272,10 | €273,40 | €268,10 | 799,26K |
| 2026-07-27 | €272,75 | +0,18 % | €274,85 | €277,40 | €272,15 | 1,04M |
| 2026-07-24 | €272,25 | +1,51 % | €267,15 | €272,55 | €267,15 | 701,00K |
| 2026-07-23 | €268,20 | -1,12 % | €269,65 | €271,10 | €266,70 | 952,25K |
| 2026-07-22 | €271,25 | +0,30 % | €267,55 | €273,00 | €267,50 | 826,56K |
| 2026-07-21 | €270,45 | +2,00 % | €265,70 | €270,50 | €265,20 | 810,60K |
| 2026-07-20 | €265,15 | +0,23 % | €264,00 | €268,05 | €262,65 | 735,84K |
| 2026-07-17 | €264,55 | -2,27 % | €263,45 | €265,35 | €260,65 | 1,16M |
| 2026-07-16 | €270,70 | +0,22 % | €273,30 | €274,10 | €264,65 | 1,07M |
| 2026-07-15 | €270,10 | -1,03 % | €273,00 | €273,50 | €269,25 | 711,58K |
| 2026-07-14 | €272,90 | +0,29 % | €268,45 | €274,55 | €268,00 | 911,28K |
| 2026-07-13 | €272,10 | -0,27 % | €270,00 | €272,50 | €268,70 | 685,68K |
| 2026-07-10 | €272,85 | -0,35 % | €273,55 | €274,70 | €270,65 | 645,66K |
| 2026-07-09 | €273,80 | +3,11 % | €270,50 | €273,95 | €269,40 | 875,65K |
| 2026-07-08 | €265,55 | -1,50 % | €267,65 | €268,45 | €262,05 | 1,19M |
| 2026-07-07 | €269,60 | -4,26 % | €280,00 | €280,35 | €268,35 | 1,07M |
| 2026-07-06 | €281,60 | -0,88 % | €283,10 | €283,70 | €277,90 | 547,93K |
| 2026-07-03 | €284,10 | +2,60 % | €282,40 | €284,65 | €280,40 | 707,25K |
| 2026-07-02 | €276,90 | +1,26 % | €271,75 | €279,80 | €269,55 | 1,00M |
| 2026-07-01 | €273,45 | -2,74 % | €280,00 | €281,15 | €272,55 | 1,19M |
| 2026-06-30 | €281,15 | +4,44 % | €274,45 | €282,55 | €273,50 | 1,69M |
| 2026-06-29 | €269,20 | +0,64 % | €269,10 | €270,00 | €266,65 | 874,70K |
| 2026-06-26 | €267,50 | -1,80 % | €271,20 | €274,20 | €266,10 | 937,89K |
| 2026-06-25 | €272,40 | +0,37 % | €272,40 | €276,15 | €271,20 | 929,95K |
| 2026-06-24 | €271,40 | -0,31 % | €272,80 | €273,50 | €265,75 | 877,89K |
| 2026-06-23 | €272,25 | -2,42 % | €274,10 | €274,80 | €269,30 | 1,11M |
| 2026-06-22 | €279,00 | +1,64 % | €275,50 | €279,80 | €274,05 | 812,67K |
| 2026-06-19 | €274,50 | -0,83 % | €276,90 | €278,35 | €274,45 | 2,38M |
| 2026-06-18 | €276,80 | +1,35 % | €274,45 | €277,65 | €272,90 | 1,64M |
| 2026-06-17 | €273,10 | +0,02 % | €272,50 | €275,75 | €271,55 | 1,11M |
| 2026-06-16 | €273,05 | +1,00 % | €272,30 | €275,95 | €271,25 | 778,24K |
| 2026-06-15 | €270,35 | +2,21 % | €270,70 | €273,45 | €269,75 | 1,07M |
| 2026-06-12 | €264,50 | +2,32 % | €265,40 | €269,70 | €262,40 | 1,37M |
| 2026-06-11 | €258,50 | +0,04 % | €259,30 | €262,15 | €257,55 | 1,06M |
| 2026-06-10 | €258,40 | -2,23 % | €264,85 | €265,05 | €256,35 | 1,19M |
| 2026-06-09 | €264,30 | -1,38 % | €266,95 | €271,05 | €262,65 | 944,37K |
| 2026-06-08 | €268,00 | -0,30 % | €263,00 | €268,35 | €259,75 | 925,69K |
| 2026-06-05 | €268,80 | -1,19 % | €272,35 | €272,40 | €267,95 | 654,83K |
| 2026-06-04 | €272,05 | -1,07 % | €276,00 | €276,95 | €269,50 | 792,36K |
| 2026-06-03 | €275,00 | -1,33 % | €274,15 | €277,05 | €273,65 | 1,05M |
| 2026-06-02 | €278,70 | +2,22 % | €275,00 | €280,20 | €275,00 | 851,12K |
| 2026-06-01 | €272,65 | +1,06 % | €270,05 | €275,50 | €268,90 | 952,14K |
| 2026-05-29 | €269,80 | -0,68 % | €272,85 | €273,40 | €269,40 | 1,57M |