Siemens ADR

SIEGY
🏛️ Vereinigte Staaten →
135.01
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 133.60 133.60 133.60 133.60 5.4K
09:35 133.99 133.99 133.99 133.99 0.3K
09:40 133.97 133.97 133.94 133.94 0.9K
09:45 133.92 134.18 133.92 134.18 0.6K
09:50 134.03 134.10 133.94 133.94 1.3K
09:55 133.98 134.14 133.98 134.14 1.1K
10:00 134.11 134.23 134.06 134.06 4.0K
10:05 133.93 133.98 133.76 133.76 5.3K
10:10 133.69 133.69 133.45 133.50 1.0K
10:15 133.52 133.52 133.43 133.43 1.2K
10:20 133.46 133.46 133.46 133.46 0.6K
10:25 133.50 133.50 133.34 133.34 0.7K
10:30 133.38 133.39 133.38 133.39 0.7K
10:35 133.37 133.37 133.29 133.29 1.0K
10:40 133.39 133.39 133.32 133.38 1.0K
10:45 133.45 133.45 133.29 133.31 1.4K
10:50 133.17 133.17 133.17 133.17 0.3K
10:55 133.39 133.39 133.28 133.32 0.9K
11:00 133.08 133.08 133.08 133.08 0.3K
11:05 133.05 133.17 133.05 133.17 0.8K
11:10 133.22 133.22 132.98 133.07 1.1K
11:15 132.95 133.09 132.90 133.09 3.9K
11:20 133.11 133.11 133.00 133.00 0.8K
11:25 133.05 133.05 132.98 132.98 0.7K
11:30 133.44 133.44 133.08 133.08 0.7K
11:40 133.03 133.50 133.02 133.50 83.2K
11:45 133.25 133.25 133.25 133.25 1.7K
11:50 133.11 133.11 132.94 132.95 5.9K
11:55 132.99 132.99 132.99 132.99 0.4K
12:00 133.02 133.02 132.87 132.87 0.6K
12:05 132.86 132.86 132.86 132.86 0.3K
12:10 132.94 132.94 132.94 132.94 1.3K
12:15 133.02 133.02 132.94 132.94 1.3K
12:20 133.02 133.07 133.02 133.07 1.9K
12:25 133.07 133.08 133.07 133.07 0.5K
12:30 133.05 133.13 133.00 133.13 1.6K
12:35 133.10 133.10 133.00 133.00 0.8K
12:45 133.01 133.11 133.01 133.11 0.8K
12:50 133.12 133.12 133.05 133.06 2.1K
13:00 133.09 133.09 133.09 133.09 0.3K
13:05 133.12 133.12 133.12 133.12 0.6K
13:15 133.12 133.12 133.12 133.12 0.6K
13:20 133.08 133.09 133.04 133.04 1.8K
13:25 133.06 133.12 133.00 133.08 4.0K
13:30 133.08 133.08 133.08 133.08 1.5K
13:40 133.09 133.12 133.09 133.12 0.6K
13:45 133.12 133.12 133.12 133.12 0.2K
13:50 133.06 133.06 133.03 133.03 1.1K
13:55 133.07 133.07 133.07 133.07 0.9K
14:10 133.12 133.12 132.98 133.04 3.8K
14:15 133.05 133.12 133.05 133.12 0.8K
14:20 133.06 133.06 133.06 133.06 1.2K
14:25 133.05 133.05 133.05 133.05 0.6K
14:30 133.07 133.07 133.07 133.07 0.5K
14:35 133.08 133.12 133.04 133.12 0.4K
14:40 133.08 133.08 133.07 133.07 0.4K
14:45 133.09 133.09 133.09 133.09 1.6K
14:50 133.09 133.13 133.09 133.13 1.0K
14:55 133.13 133.13 133.13 133.13 0.9K
15:00 133.16 133.16 133.16 133.16 0.9K
15:05 133.24 133.24 133.23 133.23 1.8K
15:10 133.28 133.28 133.28 133.28 0.2K
15:15 133.23 133.34 133.14 133.34 1.9K
15:20 133.40 133.43 133.29 133.29 0.8K
15:25 133.32 133.48 133.32 133.48 1.0K
15:30 133.32 133.48 133.32 133.48 0.6K
15:35 133.35 133.48 133.35 133.48 2.0K
15:40 133.32 133.32 133.32 133.32 0.4K
15:45 133.22 133.23 133.22 133.23 1.0K
15:50 133.23 133.35 133.23 133.35 5.4K
15:55 133.34 133.48 133.34 133.48 1.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 132.98 135.01 132.65 135.01 0.1M
2025-09-29 132.99 133.18 132.30 132.91 0.1M
2025-09-26 133.60 134.23 132.86 133.28 0.2M
2025-09-25 129.90 130.93 129.50 130.55 0.2M
2025-09-24 133.40 133.93 132.76 133.26 0.1M
2025-09-23 134.82 135.63 134.35 134.48 0.1M
2025-09-22 133.85 134.89 133.28 134.81 0.1M
2025-09-19 134.08 134.58 133.67 134.37 0.1M
2025-09-18 134.94 134.96 133.00 134.58 0.2M
2025-09-17 133.37 134.44 132.55 133.10 0.1M
2025-09-16 135.39 135.49 133.75 134.62 0.1M
2025-09-15 134.52 135.71 134.52 135.58 0.1M
2025-09-12 133.98 134.58 133.48 134.35 0.1M
2025-09-11 134.64 136.25 134.23 135.16 0.1M
2025-09-10 132.31 133.97 132.31 133.56 0.1M
2025-09-09 134.71 134.77 133.54 134.60 0.1M
2025-09-08 135.22 136.24 134.91 135.91 0.1M
2025-09-05 133.87 134.22 131.73 132.76 0.1M
2025-09-04 133.41 134.37 133.18 134.37 0.1M
2025-09-03 134.06 134.92 133.69 134.19 0.1M
2025-09-02 134.15 135.29 133.31 134.42 0.1M
2025-08-29 140.05 140.19 138.28 138.88 0.1M
2025-08-28 138.10 138.60 137.77 138.35 0.1M
2025-08-27 135.21 135.56 133.82 135.50 0.1M
2025-08-26 137.14 137.86 136.62 136.91 0.1M
2025-08-25 138.27 138.36 136.55 136.55 0.2M
2025-08-22 136.25 139.20 136.16 138.61 0.2M
2025-08-21 135.85 136.03 135.15 135.48 0.1M
2025-08-20 136.95 137.15 135.66 136.35 0.1M
2025-08-19 139.10 139.44 137.66 137.90 0.1M
2025-08-18 136.19 136.45 135.34 136.30 0.1M
2025-08-15 137.15 137.27 136.44 136.84 0.1M
2025-08-14 135.03 136.33 134.98 135.80 0.1M
2025-08-13 135.34 135.72 134.44 135.09 0.1M
2025-08-12 133.32 136.02 133.20 136.02 0.1M
2025-08-11 133.07 133.09 131.70 132.04 0.2M
2025-08-08 133.95 135.75 133.95 135.46 0.1M
2025-08-07 132.00 132.99 131.00 132.00 0.2M
2025-08-06 127.73 128.17 126.55 127.95 0.1M
2025-08-05 127.74 127.74 126.30 127.00 0.1M
2025-08-04 126.47 126.47 125.27 125.75 0.2M
2025-08-01 124.59 124.59 122.72 123.60 0.2M
2025-07-31 129.57 129.85 127.76 127.85 0.2M
2025-07-30 132.37 132.37 130.02 130.61 0.1M
2025-07-29 131.95 132.27 130.46 131.00 0.1M
2025-07-28 132.15 132.24 130.20 131.02 0.2M
2025-07-25 131.91 134.33 131.91 134.33 0.1M
2025-07-24 133.93 134.20 133.35 133.35 0.1M
2025-07-23 132.49 136.36 132.49 136.36 0.3M
2025-07-22 129.75 130.22 127.62 129.92 0.1M
2025-07-21 131.34 131.91 130.80 130.97 0.2M
2025-07-18 131.05 131.71 129.73 130.08 0.2M
2025-07-17 129.75 131.39 129.75 131.19 0.1M
2025-07-16 126.71 127.82 126.00 127.79 0.1M
2025-07-15 128.77 128.86 126.32 126.64 0.1M
2025-07-14 128.21 129.21 127.88 128.94 0.2M
2025-07-11 130.84 130.98 130.06 130.40 0.1M
2025-07-10 133.00 133.12 131.82 132.97 0.1M
2025-07-09 133.01 133.28 131.39 132.17 0.2M
2025-07-08 127.05 128.01 127.00 127.48 0.1M
2025-07-07 127.15 128.45 127.13 127.61 0.3M
2025-07-03 130.82 131.37 129.57 130.16 0.1M
2025-07-02 128.18 129.80 127.72 129.60 0.1M
2025-07-01 126.34 127.66 126.32 127.53 0.1M
2025-06-30 129.21 129.21 127.75 128.87 0.1M
2025-06-27 129.53 131.25 129.35 130.59 0.3M
2025-06-26 125.30 127.08 124.68 126.55 0.3M
2025-06-25 124.61 124.72 124.00 124.45 0.3M
2025-06-24 123.83 125.08 123.79 124.68 0.2M
2025-06-23 119.38 121.75 119.00 121.75 0.1M
2025-06-20 121.88 121.88 120.11 120.11 0.1M
2025-06-18 121.49 122.42 120.61 121.12 0.1M
2025-06-17 124.05 124.52 122.35 122.46 0.2M
2025-06-16 124.78 125.90 124.30 124.32 0.1M
2025-06-13 123.45 124.81 123.08 123.49 0.3M
2025-06-12 125.97 127.06 125.53 126.06 0.1M
2025-06-11 125.78 126.73 125.45 125.74 0.1M
2025-06-10 125.78 126.02 124.90 125.46 0.1M
2025-06-09 124.49 125.56 124.41 125.06 0.1M
2025-06-06 123.76 125.06 123.62 124.94 0.1M
2025-06-05 125.01 125.51 124.16 124.96 0.1M
2025-06-04 123.38 124.68 123.38 124.16 0.2M
2025-06-03 120.61 122.16 120.45 122.02 0.1M
2025-06-02 121.93 123.07 121.56 123.01 0.2M
2025-05-30 121.96 122.04 119.89 120.96 0.2M
2025-05-29 122.33 122.33 120.21 121.04 0.2M
2025-05-28 123.99 124.00 122.11 122.26 0.1M
2025-05-27 125.78 126.50 125.28 125.49 0.1M
2025-05-23 119.38 121.48 119.35 120.61 0.2M
2025-05-22 122.70 123.25 122.38 122.77 0.4M
2025-05-21 124.74 125.62 123.70 123.94 0.2M
2025-05-20 125.13 125.62 124.87 125.46 0.1M
2025-05-19 123.68 125.63 123.68 125.15 0.2M
2025-05-16 122.31 123.30 122.13 123.12 0.1M
2025-05-15 124.13 124.62 123.42 124.61 0.4M
2025-05-14 125.84 125.86 123.84 123.85 0.2M
2025-05-13 124.47 126.37 124.25 125.15 0.2M
2025-05-12 124.14 124.38 122.21 123.76 0.2M
2025-05-09 121.16 121.23 120.37 120.55 0.1M
2025-05-08 120.50 120.76 119.69 119.89 0.2M
2025-05-07 119.10 119.69 118.14 118.82 0.2M
2025-05-06 117.97 118.94 117.87 118.29 0.2M
2025-05-05 119.53 120.44 119.37 119.94 0.2M
2025-05-02 118.43 119.54 118.11 119.46 0.1M
2025-05-01 117.00 117.28 115.29 115.61 0.2M
2025-04-30 114.02 115.47 113.26 115.25 0.6M
2025-04-29 115.20 115.88 114.60 115.71 0.2M
2025-04-28 117.81 118.24 116.40 117.55 0.2M
2025-04-25 116.76 118.47 116.65 118.11 0.1M
2025-04-24 112.09 114.88 112.05 114.60 0.2M
2025-04-23 111.49 112.91 110.81 111.23 0.2M
2025-04-22 107.29 109.76 107.11 109.48 0.5M
2025-04-21 109.60 109.60 103.09 105.00 0.2M
2025-04-17 106.53 107.36 105.67 106.41 0.2M
2025-04-16 104.69 106.49 104.42 105.55 0.3M
2025-04-15 104.38 105.43 103.79 104.56 0.2M
2025-04-14 105.52 106.51 104.41 105.61 0.7M
2025-04-11 101.54 104.24 101.19 104.00 0.7M
2025-04-10 104.96 106.37 102.02 105.33 0.2M
2025-04-09 98.21 109.54 97.33 105.73 0.6M
2025-04-08 101.50 101.54 94.55 96.27 0.5M
2025-04-07 96.50 104.44 95.57 97.10 0.5M
2025-04-04 102.76 103.24 99.48 99.76 0.8M
2025-04-03 110.99 111.55 108.23 108.29 0.2M
2025-04-02 114.97 117.29 114.10 116.92 0.2M
2025-04-01 115.50 116.52 114.41 115.73 0.2M
2025-03-31 114.24 115.66 113.17 115.38 0.1M
2025-03-28 117.45 117.95 116.24 116.98 0.2M
2025-03-27 119.01 120.23 118.79 119.30 0.2M
2025-03-26 121.52 121.91 118.99 119.76 0.2M
2025-03-25 123.16 124.27 122.40 123.99 0.2M
2025-03-24 122.02 122.89 121.13 122.08 0.1M
2025-03-21 124.15 124.41 123.10 123.97 0.6M
2025-03-20 127.17 127.64 126.59 127.27 0.8M
2025-03-19 128.29 129.78 127.95 129.07 0.6M
2025-03-18 130.21 130.34 128.98 129.67 1.2M
2025-03-17 126.43 128.90 126.37 128.83 1.1M
2025-03-14 126.02 126.73 125.12 126.43 0.3M
2025-03-13 122.64 123.41 121.19 121.30 0.4M
2025-03-12 125.55 125.90 123.39 124.15 1.2M
2025-03-11 124.92 125.23 121.86 124.94 1.7M
2025-03-10 122.32 124.19 120.67 124.18 1.1M
2025-03-07 126.91 129.15 126.30 129.10 0.3M
2025-03-06 128.72 131.87 128.40 128.70 0.5M
2025-03-05 123.24 125.61 123.17 125.35 0.6M
2025-03-04 113.56 116.96 111.90 115.59 0.2M
2025-03-03 118.50 119.25 116.20 117.31 0.2M
2025-02-28 113.86 115.27 113.02 113.86 0.2M
2025-02-27 115.40 115.40 113.31 113.53 0.2M
2025-02-26 116.61 117.73 115.75 115.97 0.1M
2025-02-25 114.52 115.07 113.20 114.76 0.2M
2025-02-24 114.57 115.04 113.20 113.26 0.2M
2025-02-21 116.00 116.25 114.89 115.10 0.3M
2025-02-20 116.70 116.83 115.73 116.04 0.4M
2025-02-19 115.88 116.40 114.26 115.14 0.2M
2025-02-18 117.96 118.63 117.74 118.12 0.2M
2025-02-14 117.05 118.43 117.05 117.90 0.3M
2025-02-13 116.61 119.24 116.31 118.95 0.2M
2025-02-12 109.70 111.85 108.80 111.85 0.2M
2025-02-11 110.48 111.35 110.30 110.59 0.4M
2025-02-10 108.78 109.41 108.78 109.30 0.3M
2025-02-07 108.24 108.58 106.52 106.63 0.2M
2025-02-06 107.08 108.11 107.03 107.91 0.2M
2025-02-05 104.45 104.92 103.76 104.90 0.5M
2025-02-04 104.43 105.01 104.39 104.71 0.3M
2025-02-03 103.24 104.59 102.50 103.96 0.4M
2025-01-31 107.58 108.25 106.45 106.85 0.5M
2025-01-30 106.55 107.47 106.18 106.70 0.1M
2025-01-29 105.72 106.33 105.27 105.93 0.2M
2025-01-28 105.03 105.17 104.12 104.84 0.2M
2025-01-27 105.80 106.67 105.21 106.29 0.2M
2025-01-24 109.48 109.88 108.76 108.88 0.3M
2025-01-23 108.45 109.20 107.97 109.15 0.4M
2025-01-22 107.93 108.35 107.50 107.67 0.6M
2025-01-21 105.81 106.95 105.47 106.90 0.3M
2025-01-17 102.89 103.57 102.87 103.15 0.1M
2025-01-16 100.48 100.80 99.98 100.51 0.2M
2025-01-15 101.71 101.72 100.37 100.70 0.2M
2025-01-14 99.89 100.00 99.44 99.70 0.1M
2025-01-13 98.12 98.95 98.00 98.81 0.1M
2025-01-10 100.38 100.48 99.25 99.84 0.1M
2025-01-08 100.50 100.98 100.03 100.98 0.2M
2025-01-07 100.97 101.18 99.39 99.76 0.3M
2025-01-06 99.67 100.48 99.53 99.68 0.1M
2025-01-03 96.44 96.47 95.80 96.19 0.1M
2025-01-02 96.74 96.89 96.15 96.69 0.1M