WKN: | 723610 |
ISIN: | DE0007236101 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | Elektronik/Elektrotechnik |
aktueller Kurs: |
191,52 EUR
|
Veränderung: |
0,00 EUR
|
Veränderung in %: |
0,00 %
|
Weshalb die Siemens-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 14. Dezember 2024 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
13.12.2024 |
193,80 191,38 |
194,64 190,26 |
190,26 | 191,38 |
202.478.115 -1,35% |
-1,35% |
12.12.2024 |
195,70 194,00 |
196,30 193,30 |
193,30 | 194,00 |
191.635.049 -0,78% |
-0,78% |
11.12.2024 |
193,40 195,52 |
196,70 193,14 |
193,14 | 195,52 |
254.276.371 1,37% |
1,37% |
10.12.2024 |
193,30 192,88 |
194,50 192,18 |
192,18 | 192,88 |
245.979.565 -0,65% |
-0,65% |
09.12.2024 |
195,54 194,14 |
195,66 193,40 |
193,40 | 194,14 |
266.248.894 0,23% |
0,23% |
06.12.2024 |
192,50 193,70 |
194,32 192,08 |
192,08 | 193,70 |
169.047.812 0,33% |
0,33% |
05.12.2024 |
191,92 193,06 |
193,50 191,52 |
191,52 | 193,06 |
201.109.512 0,60% |
0,60% |
04.12.2024 |
191,86 191,90 |
193,70 190,56 |
190,56 | 191,90 |
251.266.661 0,89% |
0,89% |
03.12.2024 |
188,88 190,20 |
191,14 188,46 |
188,46 | 190,20 |
243.356.318 1,11% |
1,11% |
02.12.2024 |
182,46 188,12 |
188,12 181,92 |
181,92 | 188,12 |
228.845.931 2,71% |
2,71% |
29.11.2024 |
180,78 183,16 |
184,14 180,26 |
180,26 | 183,16 |
219.866.926 1,26% |
1,26% |
28.11.2024 |
180,10 180,88 |
180,98 179,48 |
179,48 | 180,88 |
108.546.842 1,06% |
1,06% |
27.11.2024 |
180,36 178,98 |
180,92 178,58 |
178,58 | 178,98 |
143.062.202 -0,74% |
-0,74% |
26.11.2024 |
179,36 180,32 |
180,88 178,32 |
178,32 | 180,32 |
147.616.320 -0,28% |
-0,28% |
25.11.2024 |
178,64 180,82 |
181,22 177,92 |
177,92 | 180,82 |
376.200.676 1,84% |
1,84% |
22.11.2024 |
176,58 177,56 |
177,82 173,72 |
173,72 | 177,56 |
231.356.173 0,89% |
0,89% |
21.11.2024 |
176,74 176,00 |
177,18 175,06 |
175,06 | 176,00 |
220.537.336 -0,32% |
-0,32% |
20.11.2024 |
179,50 176,56 |
179,50 175,92 |
175,92 | 176,56 |
210.254.220 -0,72% |
-0,72% |
19.11.2024 |
182,28 177,84 |
182,98 175,16 |
175,16 | 177,84 |
358.015.819 -3,35% |
-3,35% |
18.11.2024 |
188,00 184,00 |
188,66 183,74 |
183,74 | 184,00 |
264.206.940 -1,81% |
-1,81% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
169,54 166,84 |
169,54 158,70 |
158,70 | 166,84 | -1,59% |
Februar |
166,84 182,30 |
182,30 163,04 |
163,04 | 182,30 | 9,27% |
März |
182,30 176,80 |
184,64 173,00 |
173,00 | 176,80 | -3,02% |
April |
176,80 176,56 |
177,16 172,38 |
172,38 | 176,56 | -0,14% |
Mai |
176,56 175,66 |
187,44 172,64 |
172,64 | 175,66 | -0,51% |
Juni |
175,66 173,70 |
178,44 166,28 |
166,28 | 173,70 | -1,12% |
Juli |
173,70 169,92 |
183,14 168,30 |
168,30 | 169,92 | -2,18% |
August |
169,92 169,24 |
170,38 155,00 |
155,00 | 169,24 | -0,40% |
September |
169,24 182,00 |
182,00 161,32 |
161,32 | 182,00 | 7,54% |
Oktober |
182,00 178,96 |
185,68 178,94 |
178,94 | 178,96 | -1,67% |
November |
178,96 183,64 |
188,20 176,22 |
176,22 | 183,64 | 2,62% |
Dezember |
183,64 191,80 |
195,22 183,64 |
183,64 | 191,80 | 4,44% |
73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2024 |
169,54 193,44 |
195,22 155,00 |
155,00 | 193,44 | 14,10% |
2023 |
129,36 169,54 |
169,54 121,32 |
121,32 | 169,54 | 31,06% |
2022 |
152,24 129,36 |
155,70 95,41 |
95,41 | 129,36 | -15,03% |
2021 |
117,84 152,24 |
156,00 117,66 |
117,66 | 152,24 | 29,19% |
2020 |
116,84 117,84 |
119,60 59,99 |
59,99 | 117,84 | 0,86% |
2019 |
97,73 116,84 |
119,48 84,86 |
84,86 | 116,84 | 19,55% |
2018 |
116,35 97,73 |
125,36 95,20 |
95,20 | 97,73 | -16,00% |
2017 |
116,40 116,35 |
133,09 108,44 |
108,44 | 116,35 | -0,04% |
2016 |
89,95 116,40 |
116,40 79,90 |
79,90 | 116,40 | 29,41% |
2015 |
93,99 89,95 |
105,98 79,04 |
79,04 | 89,95 | -4,30% |
2014 |
99,50 93,99 |
101,10 81,65 |
81,65 | 93,99 | -5,53% |
2013 |
79,54 99,50 |
99,90 73,66 |
73,66 | 99,50 | 25,10% |
2012 |
71,56 79,54 |
80,59 61,14 |
61,14 | 79,54 | 11,14% |
2011 |
90,30 71,56 |
95,91 62,51 |
62,51 | 71,56 | -20,75% |
2010 |
62,39 90,30 |
91,84 59,28 |
59,28 | 90,30 | 44,74% |
2009 |
51,17 62,39 |
66,72 36,79 |
36,79 | 62,39 | 21,93% |
2008 |
105,08 51,17 |
105,08 35,13 |
35,13 | 51,17 | -51,31% |
2007 |
73,27 105,08 |
107,83 73,08 |
73,08 | 105,08 | 43,41% |
2006 |
70,14 73,27 |
77,01 59,08 |
59,08 | 73,27 | 4,46% |
2005 |
60,44 70,14 |
71,47 54,67 |
54,67 | 70,14 | 16,05% |
2004 |
61,84 60,44 |
66,49 51,71 |
51,71 | 60,44 | -2,26% |
2003 |
39,25 61,84 |
63,15 31,23 |
31,23 | 61,84 | 57,53% |
2002 |
72,55 39,25 |
76,09 30,82 |
30,82 | 39,25 | -45,89% |
2001 |
89,98 72,55 |
101,77 36,40 |
36,40 | 72,55 | -19,37% |
2000 |
81,61 89,98 |
123,09 73,21 |
73,21 | 89,98 | 10,25% |
1999 |
35,52 81,61 |
81,61 34,54 |
34,54 | 81,61 | 129,79% |
1998 |
35,19 35,52 |
45,79 26,27 |
26,27 | 35,52 | 0,94% |
1997 |
23,95 35,19 |
42,95 23,72 |
23,72 | 35,19 | 46,90% |
1996 |
25,93 23,95 |
28,40 23,39 |
23,39 | 23,95 | -7,64% |
1995 |
21,44 25,93 |
26,23 21,00 |
21,00 | 25,93 | 20,96% |
1994 |
26,35 21,44 |
26,31 19,77 |
19,77 | 21,44 | -18,62% |
1993 |
19,64 26,35 |
26,36 18,91 |
18,91 | 26,35 | 34,17% |
1992 |
20,65 19,64 |
23,26 17,81 |
17,81 | 19,64 | -4,88% |
1991 |
19,33 20,65 |
22,18 18,44 |
18,44 | 20,65 | 6,79% |
1990 |
23,95 19,33 |
26,97 17,00 |
17,00 | 19,33 | -19,28% |
1989 |
17,84 23,95 |
23,95 16,59 |
16,59 | 23,95 | 34,26% |
1988 |
11,89 17,84 |
17,96 10,57 |
10,57 | 17,84 | 50,00% |
1987 |
24,65 11,89 |
24,81 11,73 |
11,73 | 11,89 | -51,74% |
1986 |
24,98 24,65 |
27,09 19,43 |
19,43 | 24,65 | -1,32% |
1985 |
14,96 24,98 |
25,21 14,96 |
14,96 | 24,98 | 66,99% |
1984 |
12,08 14,96 |
14,96 11,14 |
11,14 | 14,96 | 23,80% |
1983 |
7,94 12,08 |
12,38 7,37 |
7,37 | 12,08 | 52,17% |
1982 |
6,23 7,94 |
7,94 6,04 |
6,04 | 7,94 | 27,43% |
1981 |
7,95 6,23 |
8,20 5,84 |
5,84 | 6,23 | -21,59% |
1980 |
7,63 7,95 |
8,71 7,29 |
7,29 | 7,95 | 4,13% |
1979 |
8,11 7,63 |
8,29 6,94 |
6,94 | 7,63 | -5,94% |
1978 |
8,36 8,11 |
8,80 7,68 |
7,68 | 8,11 | -2,93% |
1977 |
7,58 8,36 |
8,61 6,90 |
6,90 | 8,36 | 10,25% |
1976 |
8,69 7,58 |
9,14 7,11 |
7,11 | 7,58 | -12,75% |
1975 |
5,81 8,69 |
8,69 5,81 |
5,81 | 8,69 | 49,54% |
1974 |
5,65 5,81 |
6,36 4,84 |
4,84 | 5,81 | 2,85% |
1973 |
6,86 5,65 |
8,10 5,37 |
5,37 | 5,65 | -17,64% |