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 02. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
01.09.2025 |
238,10 239,20 |
239,95 238,10 |
238,10 | 239,20 |
132.297.587 1,10% |
1,10% |
29.08.2025 |
235,20 236,60 |
240,60 234,75 |
234,75 | 236,60 |
268.209.333 -0,11% |
-0,11% |
28.08.2025 |
235,40 236,85 |
237,80 235,05 |
235,05 | 236,85 |
161.218.073 1,65% |
1,65% |
27.08.2025 |
236,15 233,00 |
236,45 231,00 |
231,00 | 233,00 |
140.351.928 -0,81% |
-0,81% |
26.08.2025 |
233,05 234,90 |
236,55 232,85 |
232,85 | 234,90 |
231.973.131 -0,25% |
-0,25% |
25.08.2025 |
235,15 235,50 |
236,55 234,20 |
234,20 | 235,50 |
101.285.750 -0,59% |
-0,59% |
22.08.2025 |
232,70 236,90 |
237,50 232,70 |
232,70 | 236,90 |
157.736.785 1,39% |
1,39% |
21.08.2025 |
232,90 233,65 |
234,35 232,30 |
232,30 | 233,65 |
119.235.693 0,06% |
0,06% |
20.08.2025 |
235,65 233,50 |
236,90 232,80 |
232,80 | 233,50 |
151.886.146 -1,99% |
-1,99% |
19.08.2025 |
234,55 238,25 |
239,10 234,40 |
234,40 | 238,25 |
186.645.038 2,01% |
2,01% |
18.08.2025 |
233,40 233,55 |
233,85 231,50 |
231,50 | 233,55 |
114.410.543 -0,30% |
-0,30% |
15.08.2025 |
235,00 234,25 |
237,20 233,20 |
233,20 | 234,25 |
186.529.912 0,43% |
0,43% |
14.08.2025 |
230,35 233,25 |
233,95 230,35 |
230,35 | 233,25 |
153.448.436 1,30% |
1,30% |
13.08.2025 |
232,50 230,25 |
233,55 229,70 |
229,70 | 230,25 |
180.708.114 -0,37% |
-0,37% |
12.08.2025 |
229,60 231,10 |
231,60 227,55 |
227,55 | 231,10 |
195.031.432 1,34% |
1,34% |
11.08.2025 |
234,00 228,05 |
234,30 227,10 |
227,10 | 228,05 |
159.541.670 -1,87% |
-1,87% |
08.08.2025 |
229,75 232,40 |
232,80 228,40 |
228,40 | 232,40 |
256.856.159 2,33% |
2,33% |
07.08.2025 |
216,30 227,10 |
231,10 214,80 |
214,80 | 227,10 |
407.205.999 3,70% |
3,70% |
06.08.2025 |
221,20 219,00 |
222,20 217,80 |
217,80 | 219,00 |
202.137.550 0,09% |
0,09% |
05.08.2025 |
218,35 218,80 |
221,35 217,70 |
217,70 | 218,80 |
195.824.438 0,92% |
0,92% |
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 |
218,25 224,45 |
230,00 216,20 |
216,20 | 224,45 | 2,84% |
August |
224,45 238,15 |
238,15 214,20 |
214,20 | 238,15 | 6,10% |
September |
238,15 238,25 |
238,25 238,15 |
238,15 | 238,25 | 0,04% |
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 |
189,42 238,25 |
239,50 175,14 |
175,14 | 238,25 | 25,78% |
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% |