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
2022-12-30 130.08 130.28 128.52 129.40 0.0M
2022-12-29 128.14 130.50 127.86 130.18 0.0M
2022-12-28 129.26 130.00 127.82 127.82 0.0M
2022-12-27 128.82 129.96 128.82 129.32 0.0M
2022-12-23 128.84 129.76 127.94 128.76 0.0M
2022-12-22 129.98 130.92 127.92 128.66 0.0M
2022-12-21 128.42 129.98 127.80 129.44 0.0M
2022-12-20 126.50 128.26 125.96 128.26 0.0M
2022-12-19 126.80 128.18 126.80 127.42 0.0M
2022-12-16 128.18 128.68 126.08 126.70 0.1M
2022-12-15 132.50 132.50 126.64 128.06 0.1M
2022-12-14 134.84 135.16 132.00 132.20 0.0M
2022-12-13 134.14 136.94 134.04 134.64 0.1M
2022-12-12 132.80 134.50 131.02 134.48 0.1M
2022-12-09 132.64 133.58 131.50 132.80 0.0M
2022-12-08 132.90 133.32 131.86 132.36 0.0M
2022-12-07 132.50 134.04 132.40 133.06 0.0M
2022-12-06 134.96 135.20 132.58 132.66 0.0M
2022-12-05 134.60 135.78 133.88 134.98 0.0M
2022-12-02 133.16 134.92 132.42 134.54 0.1M
2022-12-01 133.42 134.00 131.84 133.46 0.0M
2022-11-30 133.54 134.84 130.66 133.18 0.1M
2022-11-29 131.84 133.58 131.60 133.54 0.1M
2022-11-28 131.44 133.12 131.24 131.62 0.1M
2022-11-25 130.82 132.18 130.30 131.78 0.0M
2022-11-24 130.60 131.98 130.28 131.10 0.0M
2022-11-23 131.12 131.52 130.00 130.46 0.0M
2022-11-22 129.02 131.26 128.18 131.22 0.0M
2022-11-21 131.90 132.08 127.40 129.44 0.1M
2022-11-18 130.04 132.86 129.62 132.68 0.1M
2022-11-17 123.52 131.74 123.52 129.72 0.3M
2022-11-16 122.16 123.20 120.94 121.80 0.0M
2022-11-15 123.12 124.00 120.54 121.70 0.1M
2022-11-14 123.00 124.00 122.04 122.50 0.1M
2022-11-11 121.50 123.62 121.14 123.32 0.1M
2022-11-10 115.06 122.00 114.90 120.74 0.1M
2022-11-09 115.60 117.54 114.22 114.24 0.0M
2022-11-08 114.58 116.98 113.60 116.48 0.0M
2022-11-07 113.18 114.78 112.22 114.64 0.0M
2022-11-04 108.62 113.70 108.60 113.16 0.1M
2022-11-03 109.64 109.78 106.94 108.20 0.1M
2022-11-02 112.72 112.98 109.22 109.52 0.0M
2022-11-01 111.66 113.70 111.50 112.50 0.0M
2022-10-31 112.00 112.28 110.52 110.98 0.0M
2022-10-28 111.20 112.50 109.82 112.42 0.0M
2022-10-27 111.84 112.64 110.40 111.80 0.0M
2022-10-26 111.10 112.46 110.92 111.66 0.0M
2022-10-25 110.76 111.70 108.38 111.48 0.1M
2022-10-24 107.20 110.82 107.14 110.36 0.1M
2022-10-21 106.64 107.86 105.00 107.58 0.0M
2022-10-20 107.72 108.18 106.80 107.34 0.0M
2022-10-19 108.80 109.80 107.32 107.42 0.0M
2022-10-18 107.82 110.14 107.82 108.70 0.1M
2022-10-17 104.08 107.60 103.50 106.76 0.0M
2022-10-14 106.70 107.40 103.32 103.32 0.0M
2022-10-13 102.22 106.64 101.64 106.34 0.1M
2022-10-12 102.92 104.00 101.60 102.10 0.0M
2022-10-11 103.50 104.14 101.78 102.66 0.0M
2022-10-10 101.80 105.52 101.02 104.72 0.0M
2022-10-07 104.58 105.80 101.94 102.32 0.0M
2022-10-06 105.62 105.62 104.32 104.90 0.0M
2022-10-05 105.88 106.12 103.32 105.30 0.0M
2022-10-04 102.08 106.46 101.94 105.98 0.1M
2022-10-03 100.02 101.10 97.97 100.88 0.0M
2022-09-30 98.01 101.38 98.01 99.52 0.0M
2022-09-29 99.79 99.79 96.87 98.40 0.1M
2022-09-28 96.91 100.76 95.10 100.74 0.1M
2022-09-27 98.96 100.56 96.70 97.70 0.1M
2022-09-26 97.72 100.02 97.40 98.40 0.0M
2022-09-23 99.92 99.94 96.85 98.79 0.1M
2022-09-22 99.00 101.44 98.10 100.24 0.0M
2022-09-21 99.15 101.56 98.00 99.36 0.0M
2022-09-20 101.98 101.98 98.41 99.33 0.1M
2022-09-19 100.22 101.86 99.05 101.60 0.0M
2022-09-16 101.46 101.46 99.83 100.50 0.1M
2022-09-15 102.94 103.32 101.74 101.88 0.0M
2022-09-14 103.32 104.28 101.94 102.76 0.0M
2022-09-13 107.44 108.70 103.18 103.18 0.1M
2022-09-12 105.86 108.70 105.54 107.40 0.0M
2022-09-09 102.68 105.64 102.42 105.26 0.1M
2022-09-08 105.14 105.78 101.02 101.90 0.1M
2022-09-07 102.32 105.04 101.18 104.74 0.0M
2022-09-06 101.68 104.26 101.62 103.08 0.0M
2022-09-05 100.56 102.34 100.08 102.02 0.0M
2022-09-02 100.86 104.88 100.20 100.40 0.1M
2022-09-01 100.52 101.18 98.48 101.00 0.1M
2022-08-31 104.26 104.56 101.00 101.04 0.0M
2022-08-30 103.08 106.38 102.48 103.60 0.0M
2022-08-29 101.12 103.64 100.92 102.78 0.0M
2022-08-26 105.70 107.02 101.84 101.84 0.1M
2022-08-25 105.42 106.58 104.44 105.60 0.0M
2022-08-24 103.00 105.20 102.58 104.88 0.1M
2022-08-23 103.64 104.30 102.58 103.00 0.0M
2022-08-22 107.76 108.10 102.90 103.76 0.1M
2022-08-19 109.88 110.10 107.80 108.02 0.0M
2022-08-18 108.52 111.22 108.50 110.16 0.0M
2022-08-17 112.64 112.64 108.32 109.14 0.0M
2022-08-16 112.16 112.50 110.76 112.50 0.0M
2022-08-15 112.70 113.00 111.00 112.06 0.0M
2022-08-12 109.96 112.80 109.50 112.80 0.0M
2022-08-11 106.50 111.12 106.40 109.74 0.1M
2022-08-10 106.38 109.48 105.66 109.20 0.0M
2022-08-09 109.26 109.34 106.24 106.60 0.0M
2022-08-08 109.48 110.78 108.80 109.24 0.0M
2022-08-05 109.48 110.16 108.48 109.32 0.0M
2022-08-04 107.98 110.42 107.78 109.38 0.1M
2022-08-03 106.34 107.92 104.78 107.74 0.0M
2022-08-02 106.52 106.98 105.42 106.44 0.0M
2022-08-01 108.28 108.50 106.80 107.20 0.0M
2022-07-29 106.94 108.94 106.74 108.82 0.0M
2022-07-28 105.12 106.84 104.94 106.76 0.0M
2022-07-27 103.46 105.28 103.16 105.28 0.0M
2022-07-26 104.10 104.16 102.02 102.70 0.0M
2022-07-25 104.80 105.84 103.42 104.16 0.0M
2022-07-22 106.28 107.04 104.60 105.00 0.0M
2022-07-21 106.86 108.14 105.50 107.12 0.0M
2022-07-20 105.88 107.50 104.92 106.14 0.1M
2022-07-19 100.34 106.56 99.65 106.10 0.1M
2022-07-18 100.56 102.26 99.91 100.30 0.1M
2022-07-15 96.54 100.56 96.01 100.14 0.1M
2022-07-14 95.79 97.69 94.60 96.21 0.1M
2022-07-13 96.99 97.57 94.38 96.38 0.0M
2022-07-12 95.99 97.79 94.40 96.77 0.1M
2022-07-11 98.52 98.88 95.90 96.85 0.1M
2022-07-08 97.91 101.50 96.75 99.45 0.1M
2022-07-07 96.94 98.10 96.36 97.99 0.1M
2022-07-06 94.80 97.22 94.32 96.73 0.1M
2022-07-05 98.19 99.73 93.69 95.29 0.1M
2022-07-04 96.97 98.50 96.42 97.73 0.1M
2022-07-01 96.27 97.51 95.10 97.30 0.1M
2022-06-30 101.26 101.26 96.31 97.80 0.2M
2022-06-29 103.48 103.48 100.92 101.66 0.0M
2022-06-28 104.12 106.42 103.28 103.28 0.1M
2022-06-27 103.90 106.02 102.84 103.98 0.0M
2022-06-24 100.54 103.70 99.19 103.70 0.0M
2022-06-23 101.38 101.70 98.65 99.71 0.1M
2022-06-22 102.00 102.60 99.87 101.74 0.1M
2022-06-21 104.10 105.62 102.52 102.68 0.1M
2022-06-20 103.80 104.52 102.34 103.48 0.1M
2022-06-17 103.12 106.90 102.54 104.08 0.1M
2022-06-16 109.40 109.46 101.62 102.08 0.1M
2022-06-15 110.48 111.44 108.50 109.70 0.1M
2022-06-14 113.28 113.54 108.52 109.78 0.1M
2022-06-13 113.88 113.88 111.08 112.02 0.1M
2022-06-10 120.60 121.18 115.12 116.00 0.1M
2022-06-09 123.28 124.38 120.80 120.80 0.0M
2022-06-08 125.30 125.64 122.90 123.92 0.0M
2022-06-07 124.82 125.68 123.88 125.22 0.0M
2022-06-06 124.98 126.20 124.70 125.76 0.0M
2022-06-03 126.48 126.98 123.84 124.46 0.0M
2022-06-02 122.72 126.50 122.72 126.48 0.1M
2022-06-01 122.98 124.00 121.80 123.20 0.0M
2022-05-31 124.48 124.58 122.20 123.26 0.1M
2022-05-30 127.50 127.80 124.08 124.90 0.2M
2022-05-27 118.38 122.82 118.24 122.44 0.1M
2022-05-26 115.00 119.00 114.58 118.78 0.0M
2022-05-25 115.40 116.12 112.84 115.70 0.0M
2022-05-24 115.22 116.26 114.00 115.48 0.0M
2022-05-23 116.90 118.26 115.24 116.92 0.0M
2022-05-20 113.12 117.28 113.00 115.36 0.1M
2022-05-19 112.68 113.38 109.80 112.72 0.1M
2022-05-18 116.60 116.94 112.50 112.66 0.0M
2022-05-17 114.50 117.42 114.50 116.50 0.0M
2022-05-16 116.00 116.90 112.06 114.50 0.1M
2022-05-13 115.02 116.66 114.10 115.96 0.0M
2022-05-12 114.14 115.06 108.20 113.40 0.2M
2022-05-11 114.96 116.98 113.22 115.02 0.0M
2022-05-10 112.44 116.90 112.44 114.68 0.1M
2022-05-09 113.22 114.88 111.56 112.06 0.1M
2022-05-06 116.10 116.64 113.84 114.46 0.0M
2022-05-05 118.84 120.12 115.56 116.18 0.0M
2022-05-04 114.48 118.76 113.86 118.54 0.0M
2022-05-03 116.02 116.54 113.10 114.56 0.0M
2022-05-02 115.94 116.70 114.36 115.04 0.1M
2022-04-29 117.28 118.76 115.82 115.82 0.0M
2022-04-28 114.52 117.64 114.52 116.92 0.0M
2022-04-27 112.90 114.50 111.52 113.88 0.0M
2022-04-26 117.96 117.96 111.60 112.28 0.1M
2022-04-25 117.00 117.76 114.90 117.60 0.1M
2022-04-22 121.24 121.72 117.62 117.62 0.0M
2022-04-21 120.18 124.80 120.16 121.00 0.1M
2022-04-20 117.76 120.68 116.20 119.76 0.0M
2022-04-19 116.84 118.14 115.00 118.10 0.0M
2022-04-14 116.82 117.40 115.14 116.80 0.0M
2022-04-13 116.56 116.68 114.70 116.50 0.0M
2022-04-12 115.00 117.20 113.50 115.50 0.1M
2022-04-11 117.58 118.42 115.50 115.66 0.1M
2022-04-08 117.28 118.94 116.90 117.34 0.1M
2022-04-07 118.00 119.02 115.54 117.50 0.1M
2022-04-06 121.58 122.18 116.80 118.64 0.1M
2022-04-05 125.94 126.26 121.08 121.72 0.1M
2022-04-04 127.78 127.78 123.48 126.14 0.1M
2022-04-01 126.00 127.18 125.20 127.18 0.0M
2022-03-31 130.50 131.72 125.12 125.16 0.1M
2022-03-30 134.12 134.16 129.62 130.18 0.1M
2022-03-29 130.94 135.50 130.52 134.68 0.1M
2022-03-28 128.76 132.12 128.22 130.24 0.0M
2022-03-25 130.16 130.66 127.38 129.20 0.0M
2022-03-24 130.44 131.62 129.68 130.00 0.0M
2022-03-23 133.98 134.02 129.36 130.20 0.1M
2022-03-22 132.88 134.74 132.68 133.54 0.0M
2022-03-21 135.88 136.08 131.90 133.22 0.1M
2022-03-18 135.20 136.48 132.30 136.00 0.1M
2022-03-17 137.28 138.00 132.66 134.64 0.1M
2022-03-16 131.06 137.20 130.42 136.80 0.1M
2022-03-15 128.44 129.54 124.80 129.16 0.1M
2022-03-14 128.48 132.34 128.10 128.90 0.1M
2022-03-11 123.56 129.90 123.34 126.80 0.1M
2022-03-10 127.54 127.58 122.06 123.88 0.1M
2022-03-09 118.50 129.30 118.22 128.00 0.2M
2022-03-08 110.82 121.12 110.22 117.92 0.1M
2022-03-07 110.02 116.56 106.02 112.30 0.2M
2022-03-04 119.80 120.64 111.50 112.98 0.2M
2022-03-03 124.28 125.58 120.80 121.08 0.1M
2022-03-02 119.48 125.28 117.08 123.98 0.1M
2022-03-01 125.72 126.38 119.02 119.78 0.1M
2022-02-28 125.10 127.40 123.38 125.00 0.1M
2022-02-25 126.34 130.50 123.40 130.50 0.1M
2022-02-24 126.00 126.98 120.84 126.48 0.3M
2022-02-23 131.84 134.68 129.80 130.20 0.1M
2022-02-22 129.16 133.66 128.42 131.32 0.2M
2022-02-21 137.14 138.62 127.30 129.40 0.1M
2022-02-18 139.14 139.70 135.34 136.38 0.1M
2022-02-17 141.58 143.38 137.52 137.54 0.1M
2022-02-16 143.36 144.90 141.88 142.92 0.1M
2022-02-15 139.02 143.56 138.40 143.16 0.1M
2022-02-14 137.76 140.84 135.10 139.26 0.1M
2022-02-11 140.60 143.74 138.14 138.30 0.2M
2022-02-10 142.00 149.04 141.52 144.04 0.2M
2022-02-09 138.04 140.00 137.32 139.92 0.1M
2022-02-08 136.26 137.58 135.90 137.50 0.1M
2022-02-07 134.98 136.38 133.34 135.44 0.1M
2022-02-04 137.88 138.38 132.92 133.84 0.2M
2022-02-03 140.50 140.90 136.28 136.30 0.2M
2022-02-02 141.58 142.40 140.50 141.06 0.1M
2022-02-01 140.60 142.92 140.54 141.38 0.1M
2022-01-31 140.32 142.00 139.04 140.78 0.1M
2022-01-28 139.64 140.60 136.86 139.20 0.1M
2022-01-27 138.22 141.30 137.44 139.28 0.1M
2022-01-26 139.96 142.86 139.08 139.90 0.1M
2022-01-25 139.30 139.74 136.26 139.16 0.1M
2022-01-24 144.02 144.54 136.00 140.30 0.2M
2022-01-21 145.20 146.08 142.90 143.40 0.1M
2022-01-20 144.92 147.58 143.74 146.30 0.1M
2022-01-19 142.28 145.30 141.04 144.18 0.1M
2022-01-18 146.52 146.52 142.48 142.94 0.2M
2022-01-17 147.10 147.74 145.82 146.76 0.1M
2022-01-14 150.56 150.74 145.62 146.70 0.2M
2022-01-13 152.10 152.28 149.90 150.52 0.0M
2022-01-12 151.40 153.30 151.34 152.54 0.0M
2022-01-11 149.46 150.86 148.54 150.76 0.1M
2022-01-10 152.18 152.86 147.28 149.60 0.1M
2022-01-07 153.68 154.08 151.26 152.22 0.1M
2022-01-06 155.48 156.26 153.66 153.70 0.1M
2022-01-05 155.06 157.98 155.02 155.42 0.1M
2022-01-04 154.26 156.76 153.40 155.04 0.1M
2022-01-03 153.00 154.72 151.98 154.00 0.1M