WKN: | 723610 |
ISIN: | DE0007236101 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | Elektronik/Elektrotechnik |
Weshalb die Siemens-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 12. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
225,05 223,05 |
225,20 221,95 |
221,95 | 223,05 |
172.531.268 -1,65% |
-1,65% |
10.07.2025 |
226,60 226,80 |
227,90 225,40 |
225,40 | 226,80 |
215.503.304 0,58% |
0,58% |
09.07.2025 |
218,00 225,50 |
227,65 217,60 |
217,60 | 225,50 |
388.094.332 3,89% |
3,89% |
08.07.2025 |
219,30 217,05 |
219,45 216,55 |
216,55 | 217,05 |
217.616.448 -0,60% |
-0,60% |
07.07.2025 |
217,10 218,35 |
218,50 215,15 |
215,15 | 218,35 |
168.091.938 1,09% |
1,09% |
04.07.2025 |
218,85 216,00 |
220,10 216,00 |
216,00 | 216,00 |
186.881.154 -2,39% |
-2,39% |
03.07.2025 |
222,75 221,30 |
226,00 220,35 |
220,35 | 221,30 |
219.089.250 0,82% |
0,82% |
02.07.2025 |
217,40 219,50 |
219,50 216,75 |
216,75 | 219,50 |
186.873.998 1,79% |
1,79% |
01.07.2025 |
217,35 215,65 |
218,30 213,75 |
213,75 | 215,65 |
199.824.113 -0,92% |
-0,92% |
30.06.2025 |
224,45 217,65 |
224,50 217,65 |
217,65 | 217,65 |
265.286.045 -2,29% |
-2,29% |
27.06.2025 |
216,40 222,75 |
223,00 215,75 |
215,75 | 222,75 |
318.099.327 3,68% |
3,68% |
26.06.2025 |
214,20 214,85 |
216,10 212,80 |
212,80 | 214,85 |
169.870.959 0,59% |
0,59% |
25.06.2025 |
215,80 213,60 |
216,25 212,70 |
212,70 | 213,60 |
193.675.135 -0,42% |
-0,42% |
24.06.2025 |
214,75 214,50 |
216,75 213,40 |
213,40 | 214,50 |
313.398.341 2,73% |
2,73% |
23.06.2025 |
208,40 208,80 |
210,80 206,70 |
206,70 | 208,80 |
190.308.845 -0,24% |
-0,24% |
20.06.2025 |
209,95 209,30 |
212,60 209,30 |
209,30 | 209,30 |
666.391.674 0,67% |
0,67% |
19.06.2025 |
208,85 207,90 |
210,25 207,65 |
207,65 | 207,90 |
194.436.471 -1,49% |
-1,49% |
18.06.2025 |
213,15 211,05 |
213,85 210,65 |
210,65 | 211,05 |
204.393.979 -1,38% |
-1,38% |
17.06.2025 |
214,20 214,00 |
215,50 212,20 |
212,20 | 214,00 |
207.781.308 -0,93% |
-0,93% |
16.06.2025 |
216,05 216,00 |
217,00 214,75 |
214,75 | 216,00 |
238.133.577 0,49% |
0,49% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
189,42 206,55 |
209,65 186,98 |
186,98 | 206,55 | 9,04% |
Februar |
206,55 219,55 |
225,80 200,85 |
200,85 | 219,55 | 6,29% |
März |
219,55 212,25 |
239,50 212,25 |
212,25 | 212,25 | -3,32% |
April |
212,25 202,10 |
214,55 175,14 |
175,14 | 202,10 | -4,78% |
Mai |
202,10 212,95 |
225,00 202,10 |
202,10 | 212,95 | 5,37% |
Juni |
212,95 218,25 |
221,75 207,50 |
207,50 | 218,25 | 2,49% |
Juli |
218,25 223,05 |
226,65 216,20 |
216,20 | 223,05 | 2,20% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
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 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
189,42 223,05 |
239,50 175,14 |
175,14 | 223,05 | 17,75% |
2024 |
169,54 189,42 |
195,22 155,00 |
155,00 | 189,42 | 11,73% |
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% |