Siemens AG

SIEGn
🏛️ Deutschland →
228.55
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 151.86 152.36 151.36 152.04 0.0M
2021-12-29 152.24 152.68 151.24 152.00 0.0M
2021-12-28 151.06 153.00 150.46 152.46 0.1M
2021-12-27 149.90 151.28 149.52 151.28 0.0M
2021-12-23 147.94 150.32 147.76 149.80 0.0M
2021-12-22 146.98 147.98 145.86 147.86 0.0M
2021-12-21 147.02 147.28 144.18 146.98 0.0M
2021-12-20 146.68 146.68 141.28 145.32 0.1M
2021-12-17 149.36 150.00 147.14 147.78 0.0M
2021-12-16 150.76 152.16 149.20 149.74 0.0M
2021-12-15 147.48 150.32 147.14 150.20 0.0M
2021-12-14 150.68 152.40 146.74 148.10 0.0M
2021-12-13 152.46 153.50 150.02 150.70 0.0M
2021-12-10 150.04 151.80 149.52 151.52 0.0M
2021-12-09 151.98 152.76 150.24 150.64 0.0M
2021-12-08 152.74 154.68 151.22 151.96 0.1M
2021-12-07 149.90 153.48 149.70 153.00 0.1M
2021-12-06 148.38 149.62 145.94 148.70 0.0M
2021-12-03 148.70 149.94 145.50 146.26 0.0M
2021-12-02 146.26 148.60 145.22 148.00 0.0M
2021-12-01 143.18 148.26 142.62 145.20 0.1M
2021-11-30 143.30 143.72 140.22 141.64 0.1M
2021-11-29 146.02 148.50 143.70 144.80 0.1M
2021-11-26 150.50 150.50 143.22 145.20 0.2M
2021-11-25 152.40 154.22 152.00 153.94 0.0M
2021-11-24 153.58 154.68 151.16 151.90 0.1M
2021-11-23 155.60 155.60 152.86 153.52 0.1M
2021-11-22 154.82 156.96 154.50 155.80 0.1M
2021-11-19 154.94 156.62 154.08 154.80 0.1M
2021-11-18 154.98 156.16 154.70 154.84 0.0M
2021-11-17 153.00 156.62 152.80 154.78 0.1M
2021-11-16 150.00 153.64 149.72 153.12 0.1M
2021-11-15 148.70 150.48 145.42 150.20 0.1M
2021-11-12 150.98 151.48 147.24 148.50 0.1M
2021-11-11 146.86 152.22 145.84 151.42 0.2M
2021-11-10 145.78 147.02 145.68 146.58 0.0M
2021-11-09 145.70 147.32 145.00 145.84 0.0M
2021-11-08 144.50 146.72 144.40 146.14 0.0M
2021-11-05 145.22 145.86 143.18 145.34 0.0M
2021-11-04 144.88 146.50 143.74 145.80 0.1M
2021-11-03 144.70 145.26 143.58 144.98 0.0M
2021-11-02 140.50 145.32 140.32 144.80 0.1M
2021-11-01 140.02 141.76 140.02 140.90 0.0M
2021-10-29 139.30 140.60 135.98 140.60 0.1M
2021-10-28 140.30 140.44 138.98 139.84 0.1M
2021-10-27 141.38 143.40 140.22 140.22 0.0M
2021-10-26 139.06 141.86 139.06 141.36 0.0M
2021-10-25 140.36 140.50 138.08 139.34 0.0M
2021-10-22 138.90 140.22 138.00 139.86 0.0M
2021-10-21 141.38 141.38 137.96 138.88 0.1M
2021-10-20 140.78 143.24 140.34 142.14 0.0M
2021-10-19 140.10 140.90 138.80 140.88 0.0M
2021-10-18 140.50 141.00 138.98 139.96 0.0M
2021-10-15 139.86 141.40 139.16 141.00 0.0M
2021-10-14 137.68 141.34 137.62 141.14 0.0M
2021-10-13 136.58 137.66 135.08 137.10 0.0M
2021-10-12 135.52 136.78 133.90 136.40 0.0M
2021-10-11 138.18 138.36 135.48 135.84 0.0M
2021-10-08 137.28 138.36 136.80 137.68 0.0M
2021-10-07 136.60 137.94 135.82 137.64 0.0M
2021-10-06 137.20 137.20 133.74 135.76 0.1M
2021-10-05 136.42 138.50 134.58 138.24 0.0M
2021-10-04 138.04 138.54 135.70 136.52 0.1M
2021-10-01 140.82 140.82 136.88 138.72 0.1M
2021-09-30 143.98 144.68 141.24 141.80 0.0M
2021-09-29 143.98 144.92 142.82 143.42 0.1M
2021-09-28 147.52 147.70 142.48 143.60 0.1M
2021-09-27 149.00 150.58 146.48 147.56 0.0M
2021-09-24 149.82 150.10 147.68 148.26 0.1M
2021-09-23 149.98 151.80 149.40 150.18 0.0M
2021-09-22 146.48 149.92 146.48 149.92 0.1M
2021-09-21 142.12 146.28 142.12 145.84 0.1M
2021-09-20 148.26 148.26 141.02 142.00 0.1M
2021-09-17 150.32 151.86 148.06 149.32 0.1M
2021-09-16 146.76 150.68 146.76 150.20 0.1M
2021-09-15 147.56 148.08 145.98 147.08 0.0M
2021-09-14 146.74 148.46 146.16 147.26 0.0M
2021-09-13 145.98 148.06 145.72 146.72 0.1M
2021-09-10 143.88 146.80 143.22 145.30 0.1M
2021-09-09 140.00 144.14 139.12 143.24 0.0M
2021-09-08 146.52 146.60 140.12 141.14 0.1M
2021-09-07 146.36 147.54 145.48 147.00 0.1M
2021-09-06 142.66 146.76 142.66 146.62 0.1M
2021-09-03 141.78 144.48 141.00 142.52 0.1M
2021-09-02 139.18 141.94 139.06 141.32 0.0M
2021-09-01 140.12 141.14 137.80 139.40 0.1M
2021-08-31 141.48 143.40 139.48 140.30 0.1M
2021-08-30 140.86 141.50 140.16 141.12 0.0M
2021-08-27 138.90 140.98 138.00 140.68 0.0M
2021-08-26 138.20 139.34 137.58 138.72 0.0M
2021-08-25 140.70 140.70 138.64 138.82 0.0M
2021-08-24 139.72 140.68 139.66 140.06 0.0M
2021-08-23 139.00 140.26 138.44 139.86 0.0M
2021-08-20 138.30 138.94 137.24 138.84 0.0M
2021-08-19 141.46 141.46 138.20 138.80 0.1M
2021-08-18 142.82 142.98 141.60 142.22 0.0M
2021-08-17 141.52 143.36 140.86 142.30 0.0M
2021-08-16 141.42 142.34 140.42 142.06 0.0M
2021-08-13 142.78 143.18 141.66 142.20 0.0M
2021-08-12 141.12 143.52 140.86 142.94 0.1M
2021-08-11 139.28 141.84 138.88 141.50 0.0M
2021-08-10 138.72 139.58 137.86 139.34 0.0M
2021-08-09 140.04 141.20 138.14 138.86 0.0M
2021-08-06 141.82 142.18 138.82 140.28 0.1M
2021-08-05 138.88 143.92 138.68 141.58 0.2M
2021-08-04 135.00 138.20 135.00 137.42 0.1M
2021-08-03 134.82 135.20 134.36 135.14 0.0M
2021-08-02 132.62 135.60 132.02 134.38 0.1M
2021-07-30 132.02 132.84 131.18 131.78 0.0M
2021-07-29 132.98 134.02 132.78 133.08 0.0M
2021-07-28 133.30 133.60 132.04 132.90 0.0M
2021-07-27 135.00 135.00 131.04 133.46 0.0M
2021-07-26 134.24 134.54 132.80 134.54 0.0M
2021-07-23 134.06 135.32 134.04 134.44 0.0M
2021-07-22 130.70 134.88 130.62 133.96 0.1M
2021-07-21 127.18 130.98 126.98 130.70 0.1M
2021-07-20 126.64 128.14 126.00 127.40 0.0M
2021-07-19 128.52 129.00 124.96 126.62 0.1M
2021-07-16 130.76 130.82 128.18 129.12 0.1M
2021-07-15 133.48 133.48 129.84 130.50 0.1M
2021-07-14 134.42 134.84 133.10 133.52 0.0M
2021-07-13 133.50 135.12 133.10 134.84 0.0M
2021-07-12 132.80 133.96 131.54 133.50 0.0M
2021-07-09 131.72 132.96 130.64 132.90 0.0M
2021-07-08 134.02 134.26 129.68 131.38 0.1M
2021-07-07 132.28 134.30 132.28 134.30 0.1M
2021-07-06 133.58 133.82 131.44 132.44 0.1M
2021-07-05 133.98 134.24 132.64 133.62 0.0M
2021-07-02 134.58 135.12 133.62 133.92 0.0M
2021-07-01 134.10 135.72 132.50 134.60 0.1M
2021-06-30 134.72 135.66 132.42 134.12 0.1M
2021-06-29 134.68 135.38 134.20 135.00 0.0M
2021-06-28 136.80 138.26 134.16 134.70 0.1M
2021-06-25 135.74 137.22 134.24 136.96 0.1M
2021-06-24 136.90 139.08 134.44 135.60 0.1M
2021-06-23 136.92 137.34 135.50 136.72 0.0M
2021-06-22 136.86 137.08 135.30 136.92 0.0M
2021-06-21 132.70 137.00 132.12 136.94 0.1M
2021-06-18 137.52 138.04 133.26 134.24 0.1M
2021-06-17 137.02 138.80 135.90 137.30 0.0M
2021-06-16 138.58 139.20 136.52 137.00 0.0M
2021-06-15 136.50 138.80 136.12 138.78 0.1M
2021-06-14 136.52 138.20 135.14 136.40 0.0M
2021-06-11 135.50 136.76 134.50 136.76 0.0M
2021-06-10 136.34 136.56 134.92 135.48 0.0M
2021-06-09 136.18 137.06 134.84 136.02 0.0M
2021-06-08 136.00 136.86 135.60 136.50 0.0M
2021-06-07 136.00 136.52 135.50 136.24 0.0M
2021-06-04 135.52 136.32 134.36 136.20 0.0M
2021-06-03 136.58 136.58 134.26 135.70 0.0M
2021-06-02 135.22 136.58 134.46 136.36 0.0M
2021-06-01 133.14 136.40 132.90 135.28 0.1M
2021-05-31 134.80 134.92 132.52 132.98 0.0M
2021-05-28 132.78 135.50 132.46 134.90 0.1M
2021-05-27 135.06 135.84 130.02 132.90 0.1M
2021-05-26 135.86 135.96 134.20 135.56 0.0M
2021-05-25 137.32 137.50 135.20 135.66 0.0M
2021-05-24 136.24 137.26 135.90 137.26 0.0M
2021-05-21 135.20 136.18 135.18 135.94 0.0M
2021-05-20 134.98 135.60 132.58 135.60 0.1M
2021-05-19 138.48 138.58 132.50 135.00 0.1M
2021-05-18 142.44 143.00 138.72 139.00 0.1M
2021-05-17 144.12 144.96 140.88 142.02 0.0M
2021-05-14 141.22 144.86 140.80 144.66 0.1M
2021-05-13 138.76 141.04 136.06 139.86 0.0M
2021-05-12 139.10 140.34 138.52 139.02 0.0M
2021-05-11 142.00 142.76 138.10 140.08 0.1M
2021-05-10 144.66 144.90 142.84 143.24 0.1M
2021-05-07 142.22 145.16 140.46 143.88 0.1M
2021-05-06 140.24 141.70 138.76 140.42 0.0M
2021-05-05 137.00 140.20 136.80 139.54 0.0M
2021-05-04 140.64 141.00 136.08 136.40 0.1M
2021-05-03 138.98 141.56 138.66 140.62 0.0M
2021-04-30 139.30 140.40 138.60 138.76 0.0M
2021-04-29 141.26 141.66 138.64 140.08 0.0M
2021-04-28 142.22 142.90 141.16 141.52 0.0M
2021-04-27 142.40 143.50 140.96 141.76 0.0M
2021-04-26 142.04 143.28 142.02 142.18 0.0M
2021-04-23 141.92 143.16 141.00 142.98 0.0M
2021-04-22 141.40 142.70 141.00 142.12 0.0M
2021-04-21 140.22 141.68 139.46 141.30 0.0M
2021-04-20 143.12 144.14 139.52 139.80 0.1M
2021-04-19 145.52 145.78 143.00 143.58 0.1M
2021-04-16 140.14 145.96 139.50 145.96 0.1M
2021-04-15 138.94 140.32 138.52 139.90 0.0M
2021-04-14 139.48 139.86 137.98 138.24 0.0M
2021-04-13 139.34 139.76 138.14 139.36 0.0M
2021-04-12 140.40 140.40 139.32 139.34 0.0M
2021-04-09 140.48 140.48 139.48 140.38 0.0M
2021-04-08 140.48 141.26 139.72 140.20 0.0M
2021-04-07 141.16 141.50 139.64 140.38 0.0M
2021-04-06 141.20 142.42 140.16 141.18 0.1M
2021-04-01 139.86 141.60 139.56 141.38 0.1M
2021-03-31 140.44 141.20 139.88 140.30 0.1M
2021-03-30 138.06 141.90 138.06 141.30 0.1M
2021-03-29 137.02 138.32 137.02 138.12 0.0M
2021-03-26 136.12 137.90 135.90 137.72 0.0M
2021-03-25 135.02 135.84 133.08 135.32 0.1M
2021-03-24 135.60 136.00 134.28 134.88 0.1M
2021-03-23 135.02 137.28 134.88 136.10 0.1M
2021-03-22 137.72 137.72 135.08 136.28 0.1M
2021-03-19 139.68 140.30 136.54 137.80 0.1M
2021-03-18 136.64 141.28 135.98 139.58 0.2M
2021-03-17 135.18 136.88 134.00 136.66 0.1M
2021-03-16 134.66 135.52 134.26 134.88 0.1M
2021-03-15 135.00 136.00 133.88 134.40 0.1M
2021-03-12 135.86 136.22 134.54 135.52 0.1M
2021-03-11 135.30 137.00 135.12 135.92 0.1M
2021-03-10 134.42 135.60 133.46 135.30 0.1M
2021-03-09 133.42 135.48 132.56 134.84 0.1M
2021-03-08 128.80 134.80 128.80 133.66 0.2M
2021-03-05 130.30 130.50 128.36 130.24 0.1M
2021-03-04 131.70 132.12 130.06 130.50 0.1M
2021-03-03 130.80 132.96 130.30 131.96 0.1M
2021-03-02 130.58 131.52 129.66 129.90 0.1M
2021-03-01 128.52 131.64 128.52 130.80 0.1M
2021-02-26 128.12 130.52 127.62 128.60 0.1M
2021-02-25 131.44 131.82 129.26 129.26 0.1M
2021-02-24 129.08 131.24 129.08 131.12 0.1M
2021-02-23 131.50 131.66 126.84 129.46 0.1M
2021-02-22 131.30 131.80 129.66 131.60 0.1M
2021-02-19 129.98 132.70 129.94 131.80 0.1M
2021-02-18 131.12 132.34 129.30 130.00 0.1M
2021-02-17 130.48 132.10 130.28 131.16 0.0M
2021-02-16 132.26 132.26 130.22 130.38 0.1M
2021-02-15 134.10 134.60 131.54 132.34 0.1M
2021-02-12 131.90 133.94 131.62 133.88 0.1M
2021-02-11 133.20 133.36 131.52 132.04 0.1M
2021-02-10 131.74 134.46 130.24 133.46 0.1M
2021-02-09 132.08 132.30 130.80 131.20 0.1M
2021-02-08 133.38 134.00 131.80 132.52 0.1M
2021-02-05 136.00 136.00 132.08 133.36 0.1M
2021-02-04 132.64 136.02 132.12 135.84 0.2M
2021-02-03 135.00 137.48 134.84 135.90 0.2M
2021-02-02 131.42 134.00 131.00 133.66 0.1M
2021-02-01 129.38 130.98 128.62 130.84 0.1M
2021-01-29 128.56 130.26 127.80 128.00 0.1M
2021-01-28 128.30 130.54 126.70 129.82 0.1M
2021-01-27 130.76 132.86 128.64 128.98 0.1M
2021-01-26 128.10 131.80 127.52 131.42 0.1M
2021-01-25 132.10 133.20 128.32 129.50 0.2M
2021-01-22 127.38 132.78 126.62 131.70 0.4M
2021-01-21 122.78 127.50 122.76 127.40 0.2M
2021-01-20 121.32 122.90 120.38 122.90 0.1M
2021-01-19 121.00 121.66 120.34 121.34 0.1M
2021-01-18 119.64 120.80 118.58 120.58 0.1M
2021-01-15 121.80 122.30 118.90 120.20 0.1M
2021-01-14 123.24 123.56 122.10 122.44 0.1M
2021-01-13 124.20 124.44 122.60 122.92 0.1M
2021-01-12 123.86 125.50 123.76 124.48 0.1M
2021-01-11 123.02 124.46 121.92 124.02 0.1M
2021-01-08 124.64 125.24 123.42 124.22 0.1M
2021-01-07 122.00 124.62 121.50 124.60 0.1M
2021-01-06 117.88 122.00 117.36 120.88 0.2M
2021-01-05 117.88 118.08 116.32 117.60 0.1M
2021-01-04 118.02 119.28 116.72 118.20 0.1M