SIEMENS.NS (SIEMENS.NS) — Kurshistorie
Stand 2026-08-21 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-08-21 | 3880.00 | 3960.00 | 3879.90 | 3920.00 | +1.03% | 373,459 |
| 2026-08-20 | 3935.10 | 3954.80 | 3880.00 | 3880.00 | -0.48% | 189,186 |
| 2026-08-19 | 3940.00 | 3956.30 | 3875.30 | 3898.90 | -1.47% | 146,047 |
| 2026-08-18 | 3940.20 | 3988.50 | 3936.40 | 3957.00 | +0.36% | 120,386 |
| 2026-08-17 | 3940.00 | 3966.20 | 3910.30 | 3943.00 | +0.08% | 201,072 |
| 2026-08-14 | 3968.10 | 4052.00 | 3924.00 | 3940.00 | -1.18% | 299,051 |
| 2026-08-13 | 4020.00 | 4024.00 | 3951.00 | 3987.00 | -0.80% | 233,755 |
| 2026-08-12 | 4022.00 | 4097.90 | 3991.70 | 4019.00 | +0.20% | 716,413 |
| 2026-08-11 | 3924.00 | 4040.00 | 3854.60 | 4011.00 | +2.47% | 1,266,007 |
| 2026-08-10 | 3940.20 | 3992.60 | 3905.00 | 3914.30 | -0.65% | 261,301 |
| 2026-08-07 | 3955.10 | 3984.50 | 3921.00 | 3940.10 | -0.30% | 221,514 |
| 2026-08-06 | 3990.40 | 4019.00 | 3948.80 | 3952.00 | -0.70% | 213,389 |
| 2026-08-05 | 4035.00 | 4069.90 | 3955.00 | 3980.00 | -0.51% | 355,546 |
| 2026-08-04 | 3919.60 | 4073.80 | 3919.60 | 4000.50 | +2.58% | 1,107,988 |
| 2026-08-03 | 3741.70 | 3905.00 | 3694.20 | 3900.00 | +3.72% | 609,663 |
| 2026-07-31 | 3662.10 | 3808.40 | 3662.10 | 3760.00 | +2.77% | 565,322 |
| 2026-07-30 | 3650.80 | 3665.00 | 3582.60 | 3658.80 | +0.22% | 214,869 |
| 2026-07-29 | 3660.00 | 3681.10 | 3576.10 | 3650.80 | -0.82% | 234,026 |
| 2026-07-28 | 3700.00 | 3712.90 | 3620.00 | 3681.00 | -1.00% | 337,464 |
| 2026-07-27 | 3721.00 | 3745.00 | 3690.00 | 3718.00 | +0.76% | 273,869 |
| 2026-07-24 | 3631.20 | 3711.60 | 3622.60 | 3689.80 | +0.09% | 232,607 |
| 2026-07-23 | 3640.00 | 3709.00 | 3617.40 | 3686.30 | +1.01% | 301,522 |
| 2026-07-22 | 3685.00 | 3700.00 | 3632.00 | 3649.40 | -0.50% | 226,832 |
| 2026-07-21 | 3678.40 | 3709.30 | 3631.60 | 3667.80 | -0.29% | 244,297 |
| 2026-07-20 | 3651.00 | 3700.00 | 3617.00 | 3678.40 | +0.54% | 157,367 |
| 2026-07-17 | 3657.60 | 3690.20 | 3614.80 | 3658.80 | +0.03% | 339,615 |
| 2026-07-16 | 3599.00 | 3855.00 | 3558.70 | 3657.60 | +2.40% | 1,382,371 |
| 2026-07-15 | 3531.00 | 3608.00 | 3527.80 | 3571.80 | +1.75% | 315,307 |
| 2026-07-14 | 3450.00 | 3525.00 | 3437.00 | 3510.30 | +0.93% | 224,121 |
| 2026-07-13 | 3479.30 | 3498.00 | 3440.50 | 3477.80 | -0.53% | 231,661 |
| 2026-07-10 | 3490.70 | 3542.00 | 3486.00 | 3496.50 | +0.58% | 231,262 |
| 2026-07-09 | 3429.00 | 3484.60 | 3426.00 | 3476.40 | +0.88% | 283,931 |
| 2026-07-08 | 3479.10 | 3502.00 | 3398.10 | 3446.10 | -1.40% | 358,879 |
| 2026-07-07 | 3574.00 | 3584.90 | 3450.00 | 3495.00 | -2.14% | 379,280 |
| 2026-07-06 | 3553.90 | 3583.60 | 3515.10 | 3571.60 | +1.00% | 427,908 |
| 2026-07-03 | 3590.00 | 3599.20 | 3497.50 | 3536.30 | -1.23% | 433,734 |
| 2026-07-02 | 3578.50 | 3616.50 | 3519.00 | 3580.40 | +0.55% | 241,163 |
| 2026-07-01 | 3606.10 | 3630.00 | 3550.00 | 3560.70 | -1.09% | 313,455 |
| 2026-06-30 | 3600.40 | 3616.30 | 3576.70 | 3599.90 | +0.75% | 301,665 |
| 2026-06-29 | 3650.00 | 3668.40 | 3561.10 | 3573.10 | -1.51% | 402,739 |
| 2026-06-26 | 3627.90 | 3627.90 | 3627.90 | 3627.90 | +0.00% | 0 |
| 2026-06-25 | 3581.30 | 3665.00 | 3571.60 | 3627.90 | +1.86% | 504,071 |
| 2026-06-24 | 3688.00 | 3710.40 | 3550.10 | 3561.50 | -3.38% | 326,149 |
| 2026-06-23 | 3770.00 | 3807.70 | 3654.00 | 3685.90 | -2.17% | 303,345 |
| 2026-06-22 | 3779.00 | 3785.00 | 3726.00 | 3767.80 | +0.22% | 285,178 |
| 2026-06-19 | 3744.50 | 3776.10 | 3710.50 | 3759.60 | +0.36% | 339,876 |
| 2026-06-18 | 3735.00 | 3755.00 | 3686.40 | 3746.20 | +0.56% | 342,772 |
| 2026-06-17 | 3661.00 | 3737.80 | 3626.00 | 3725.40 | +2.43% | 401,570 |
| 2026-06-16 | 3611.00 | 3669.00 | 3604.40 | 3636.90 | +0.97% | 325,257 |
| 2026-06-15 | 3630.00 | 3650.00 | 3582.70 | 3601.80 | +0.90% | 367,596 |
| 2026-06-12 | 3590.00 | 3599.70 | 3518.00 | 3569.60 | +1.35% | 223,315 |
| 2026-06-11 | 3555.80 | 3586.00 | 3501.00 | 3522.00 | -1.69% | 249,193 |
| 2026-06-10 | 3634.00 | 3635.70 | 3555.10 | 3582.70 | -1.02% | 600,841 |
| 2026-06-09 | 3623.90 | 3630.00 | 3573.10 | 3619.80 | -0.12% | 323,100 |
| 2026-06-08 | 3620.00 | 3675.00 | 3568.10 | 3624.00 | -2.08% | 449,233 |
| 2026-06-05 | 3695.00 | 3724.90 | 3647.10 | 3700.80 | +0.38% | 343,897 |
| 2026-06-04 | 3719.00 | 3765.00 | 3679.10 | 3686.90 | -0.61% | 341,821 |
| 2026-06-03 | 3728.10 | 3755.00 | 3665.00 | 3709.60 | -0.54% | 464,320 |
| 2026-06-02 | 3712.70 | 3756.90 | 3639.60 | 3729.70 | +0.50% | 628,712 |
| 2026-06-01 | 3850.00 | 3856.70 | 3681.70 | 3711.30 | -3.45% | 526,590 |
| 2026-05-29 | 3859.70 | 3937.30 | 3744.60 | 3844.00 | -0.89% | 2,024,437 |
| 2026-05-28 | 3878.70 | 3878.70 | 3878.70 | 3878.70 | +0.00% | 0 |
| 2026-05-27 | 3569.70 | 3909.90 | 3543.30 | 3878.70 | +5.48% | 1,738,785 |
| 2026-05-26 | 3685.80 | 3697.90 | 3620.00 | 3677.20 | +0.26% | 713,402 |
| 2026-05-25 | 3836.40 | 3878.50 | 3658.00 | 3667.50 | -3.78% | 471,211 |
| 2026-05-22 | 3720.60 | 3834.00 | 3714.00 | 3811.70 | +2.45% | 534,453 |
| 2026-05-21 | 3739.00 | 3780.00 | 3710.80 | 3720.60 | +0.65% | 346,583 |
| 2026-05-20 | 3524.00 | 3705.00 | 3493.10 | 3696.40 | +4.10% | 507,079 |
| 2026-05-19 | 3540.00 | 3593.90 | 3518.80 | 3550.90 | +0.45% | 213,583 |
| 2026-05-18 | 3572.00 | 3572.00 | 3454.50 | 3535.10 | -1.47% | 305,148 |
| 2026-05-15 | 3724.50 | 3724.50 | 3575.00 | 3587.90 | -2.87% | 284,206 |
| 2026-05-14 | 3574.00 | 3712.00 | 3469.00 | 3693.80 | +4.58% | 788,580 |
| 2026-05-13 | 3574.40 | 3628.50 | 3518.20 | 3532.20 | -1.18% | 396,807 |
| 2026-05-12 | 3605.00 | 3644.80 | 3555.80 | 3574.40 | -0.87% | 385,531 |
| 2026-05-11 | 3720.00 | 3720.00 | 3552.90 | 3605.60 | -5.68% | 996,964 |
| 2026-05-08 | 3871.60 | 3906.90 | 3786.00 | 3822.60 | -1.26% | 366,353 |
| 2026-05-07 | 3860.00 | 3895.50 | 3792.90 | 3871.50 | +0.77% | 315,030 |
| 2026-05-06 | 3880.00 | 3885.00 | 3783.00 | 3841.80 | -0.12% | 330,665 |
| 2026-05-05 | 3851.20 | 3866.50 | 3809.50 | 3846.60 | +0.33% | 253,569 |
| 2026-05-04 | 3850.00 | 3930.00 | 3820.00 | 3834.10 | +0.68% | 813,487 |
| 2026-05-01 | 3808.20 | 3808.20 | 3808.20 | 3808.20 | +0.00% | 0 |
| 2026-04-30 | 3790.00 | 3847.60 | 3734.50 | 3808.20 | +0.83% | 474,246 |
| 2026-04-29 | 3850.00 | 3870.00 | 3765.60 | 3776.80 | -1.32% | 204,618 |
| 2026-04-28 | 3856.00 | 3892.00 | 3805.50 | 3827.30 | -0.74% | 267,852 |
| 2026-04-27 | 3830.50 | 3881.00 | 3797.00 | 3856.00 | +1.24% | 309,453 |
| 2026-04-24 | 3882.00 | 3893.60 | 3767.90 | 3808.90 | -1.44% | 315,661 |
| 2026-04-23 | 3849.00 | 3901.00 | 3811.50 | 3864.40 | +0.52% | 663,008 |
| 2026-04-22 | 3709.00 | 3885.00 | 3706.60 | 3844.30 | +3.29% | 882,278 |
| 2026-04-21 | 3726.00 | 3787.00 | 3701.00 | 3721.70 | +0.34% | 371,076 |
| 2026-04-20 | 3702.00 | 3778.50 | 3659.50 | 3709.00 | +0.03% | 659,226 |
| 2026-04-17 | 3589.00 | 3718.90 | 3565.00 | 3707.90 | +4.04% | 1,034,058 |
| 2026-04-16 | 3600.00 | 3619.30 | 3532.80 | 3563.80 | -0.34% | 1,020,682 |
| 2026-04-15 | 3400.00 | 3590.00 | 3365.60 | 3576.10 | +6.96% | 2,134,727 |
| 2026-04-13 | 3340.00 | 3375.50 | 3275.50 | 3343.50 | -1.33% | 329,882 |
| 2026-04-10 | 3234.40 | 3402.40 | 3232.00 | 3388.50 | +5.15% | 625,209 |
| 2026-04-09 | 3230.90 | 3255.00 | 3181.00 | 3222.50 | -0.11% | 279,120 |
| 2026-04-08 | 3180.00 | 3245.60 | 3147.00 | 3226.10 | +4.90% | 398,432 |
| 2026-04-07 | 3053.40 | 3084.00 | 2992.80 | 3075.50 | +0.90% | 184,684 |
| 2026-04-06 | 3041.40 | 3065.90 | 2965.10 | 3048.00 | +0.71% | 372,908 |
| 2026-04-02 | 2970.00 | 3045.00 | 2906.00 | 3026.60 | +0.32% | 265,901 |
| 2026-04-01 | 3010.00 | 3072.30 | 2985.70 | 3017.00 | +2.79% | 276,980 |
| 2026-03-30 | 2997.60 | 3020.30 | 2923.10 | 2935.00 | -3.74% | 480,280 |
| 2026-03-27 | 3096.00 | 3105.00 | 3010.00 | 3048.90 | -1.69% | 499,098 |
| 2026-03-25 | 3015.00 | 3127.00 | 3015.00 | 3101.30 | +3.31% | 366,090 |
| 2026-03-24 | 3069.90 | 3070.00 | 2980.00 | 3001.80 | +0.45% | 563,273 |
| 2026-03-23 | 3110.00 | 3110.00 | 2937.00 | 2988.30 | -4.51% | 524,215 |
| 2026-03-20 | 3121.10 | 3199.00 | 3089.90 | 3129.60 | +1.64% | 336,513 |
| 2026-03-19 | 3175.00 | 3175.00 | 3066.00 | 3079.00 | -4.41% | 410,905 |
| 2026-03-18 | 3180.00 | 3231.60 | 3144.00 | 3220.90 | +1.49% | 203,255 |
| 2026-03-17 | 3153.40 | 3183.30 | 3121.00 | 3173.50 | +0.76% | 269,351 |
| 2026-03-16 | 3220.00 | 3233.10 | 3101.00 | 3149.60 | -1.81% | 681,618 |
| 2026-03-13 | 3324.00 | 3361.90 | 3195.90 | 3207.60 | -3.52% | 312,590 |
| 2026-03-12 | 3249.50 | 3349.60 | 3219.60 | 3324.70 | +1.60% | 361,947 |
| 2026-03-11 | 3296.00 | 3348.40 | 3262.60 | 3272.20 | -0.08% | 293,668 |
| 2026-03-10 | 3265.00 | 3333.00 | 3246.40 | 3274.90 | +1.42% | 359,689 |
| 2026-03-09 | 3180.00 | 3246.80 | 3130.00 | 3228.90 | -1.22% | 292,747 |
| 2026-03-06 | 3215.10 | 3318.90 | 3177.50 | 3268.90 | +1.65% | 384,941 |
| 2026-03-05 | 3172.00 | 3236.00 | 3170.10 | 3215.70 | +1.73% | 277,723 |
| 2026-03-04 | 3285.00 | 3285.00 | 3141.70 | 3161.00 | -5.40% | 424,094 |
| 2026-03-02 | 3396.20 | 3396.30 | 3295.20 | 3341.60 | -2.25% | 598,519 |
| 2026-02-27 | 3336.00 | 3440.00 | 3271.80 | 3418.60 | +2.45% | 857,596 |
| 2026-02-26 | 3365.00 | 3373.80 | 3328.40 | 3336.90 | -0.41% | 153,440 |
| 2026-02-25 | 3376.90 | 3396.00 | 3304.00 | 3350.80 | -0.44% | 386,158 |
| 2026-02-24 | 3305.00 | 3391.90 | 3274.20 | 3365.60 | +1.92% | 532,121 |
| 2026-02-23 | 3210.10 | 3317.00 | 3201.00 | 3302.20 | +2.99% | 756,804 |
| 2026-02-20 | 3111.90 | 3307.00 | 3105.00 | 3206.20 | +3.19% | 1,339,800 |
| 2026-02-19 | 3187.90 | 3218.90 | 3098.20 | 3107.10 | -2.53% | 176,679 |
| 2026-02-18 | 3198.90 | 3214.70 | 3170.50 | 3187.90 | +0.05% | 159,481 |
| 2026-02-17 | 3212.00 | 3262.00 | 3162.60 | 3186.40 | -0.91% | 274,307 |
| 2026-02-16 | 3116.50 | 3226.00 | 3083.10 | 3215.60 | +3.18% | 293,293 |
| 2026-02-13 | 3131.00 | 3184.50 | 3083.10 | 3116.50 | -1.02% | 411,114 |
| 2026-02-12 | 3160.00 | 3165.80 | 3114.70 | 3148.50 | -0.10% | 410,311 |
| 2026-02-11 | 3119.90 | 3158.00 | 3105.10 | 3151.60 | +1.29% | 191,571 |
| 2026-02-10 | 3126.00 | 3140.20 | 3094.00 | 3111.50 | +0.08% | 223,168 |
| 2026-02-09 | 3115.10 | 3138.80 | 3036.70 | 3109.00 | -2.12% | 643,425 |
| 2026-02-06 | 3288.00 | 3324.40 | 3132.00 | 3176.20 | -3.75% | 851,068 |
| 2026-02-05 | 3305.00 | 3324.60 | 3250.10 | 3300.00 | +0.29% | 205,714 |
| 2026-02-04 | 3246.00 | 3321.00 | 3190.00 | 3290.50 | +2.45% | 466,540 |
| 2026-02-03 | 3160.00 | 3249.00 | 3159.90 | 3211.70 | +3.94% | 555,228 |
| 2026-02-02 | 2984.90 | 3098.00 | 2972.60 | 3089.90 | -0.37% | 211,371 |
| 2026-01-30 | 3092.60 | 3115.00 | 3052.30 | 3101.30 | +0.16% | 242,521 |
| 2026-01-29 | 2980.00 | 3118.90 | 2960.80 | 3096.30 | +3.87% | 487,145 |
| 2026-01-28 | 2891.00 | 2989.00 | 2887.00 | 2980.80 | +3.00% | 249,534 |
| 2026-01-27 | 2918.00 | 2926.50 | 2852.00 | 2894.00 | -0.22% | 227,790 |
| 2026-01-23 | 2928.00 | 2942.60 | 2890.00 | 2900.40 | -0.95% | 281,797 |
| 2026-01-22 | 2901.00 | 2934.40 | 2872.70 | 2928.20 | +1.51% | 239,704 |
| 2026-01-21 | 2848.20 | 2895.90 | 2826.00 | 2884.50 | +1.26% | 291,591 |
| 2026-01-20 | 2942.00 | 2950.00 | 2837.60 | 2848.60 | -3.52% | 203,479 |
| 2026-01-19 | 2919.90 | 2975.90 | 2910.10 | 2952.60 | +1.14% | 219,839 |
| 2026-01-16 | 2971.00 | 2974.80 | 2903.00 | 2919.20 | -1.74% | 280,317 |
| 2026-01-14 | 2950.00 | 2986.00 | 2930.50 | 2970.80 | +0.78% | 148,958 |
| 2026-01-13 | 3014.00 | 3015.10 | 2930.40 | 2947.70 | -1.11% | 561,556 |
| 2026-01-12 | 3035.00 | 3035.00 | 2925.00 | 2980.80 | -2.07% | 423,168 |
| 2026-01-09 | 3013.00 | 3108.00 | 2985.00 | 3043.80 | +1.14% | 587,723 |
| 2026-01-08 | 3130.00 | 3152.50 | 2990.80 | 3009.50 | -3.96% | 581,946 |
| 2026-01-07 | 3120.00 | 3138.40 | 3090.00 | 3133.60 | +0.18% | 190,568 |
| 2026-01-06 | 3089.00 | 3132.00 | 3058.40 | 3128.10 | +1.34% | 374,745 |
| 2026-01-05 | 3097.70 | 3123.00 | 3072.60 | 3086.60 | -0.36% | 155,847 |
| 2026-01-02 | 3094.80 | 3117.20 | 3058.40 | 3097.70 | +0.21% | 283,939 |
| 2026-01-01 | 3072.00 | 3095.70 | 3050.20 | 3091.30 | +0.91% | 68,164 |
| 2025-12-31 | 3045.00 | 3080.00 | 3031.60 | 3063.30 | +1.12% | 114,705 |
| 2025-12-30 | 3056.10 | 3063.50 | 2993.40 | 3029.50 | -0.81% | 406,282 |
| 2025-12-29 | 3100.90 | 3108.30 | 3050.00 | 3054.30 | -1.50% | 157,194 |
| 2025-12-26 | 3098.00 | 3123.00 | 3088.40 | 3100.90 | +0.09% | 229,163 |
| 2025-12-24 | 3134.20 | 3147.00 | 3090.00 | 3098.00 | -1.15% | 255,036 |
| 2025-12-23 | 3141.40 | 3141.40 | 3107.50 | 3134.20 | -0.18% | 219,121 |
| 2025-12-22 | 3120.00 | 3151.00 | 3110.00 | 3140.00 | +0.91% | 355,883 |
| 2025-12-19 | 3067.00 | 3122.00 | 3065.00 | 3111.60 | +1.22% | 488,781 |
| 2025-12-18 | 3132.00 | 3132.00 | 3051.90 | 3074.00 | -2.11% | 489,930 |
| 2025-12-17 | 3171.00 | 3180.00 | 3130.80 | 3140.10 | -0.67% | 282,648 |
| 2025-12-16 | 3157.80 | 3175.00 | 3130.70 | 3161.40 | +0.11% | 255,211 |
| 2025-12-15 | 3142.10 | 3188.50 | 3100.10 | 3157.80 | +0.42% | 810,524 |
| 2025-12-12 | 3207.90 | 3208.70 | 2992.80 | 3144.60 | -1.62% | 1,390,227 |
| 2025-12-11 | 3180.70 | 3205.40 | 3155.70 | 3196.50 | +0.52% | 223,515 |
| 2025-12-10 | 3150.00 | 3183.30 | 3105.20 | 3179.90 | +1.18% | 358,536 |
| 2025-12-09 | 3200.00 | 3210.00 | 3125.00 | 3142.80 | -1.92% | 387,788 |
| 2025-12-08 | 3325.90 | 3325.90 | 3192.50 | 3204.20 | -3.66% | 308,854 |
| 2025-12-05 | 3362.50 | 3374.00 | 3280.60 | 3325.90 | -1.09% | 287,226 |
| 2025-12-04 | 3332.90 | 3375.00 | 3313.00 | 3362.50 | +0.98% | 268,367 |
| 2025-12-03 | 3372.10 | 3374.60 | 3308.80 | 3329.90 | -0.93% | 368,000 |
| 2025-12-02 | 3310.20 | 3384.00 | 3301.10 | 3361.00 | +1.53% | 744,346 |
| 2025-12-01 | 3324.90 | 3324.90 | 3274.40 | 3310.20 | +0.40% | 194,610 |
| 2025-11-28 | 3309.00 | 3311.90 | 3285.00 | 3297.00 | -0.46% | 186,409 |
| 2025-11-27 | 3310.00 | 3316.60 | 3266.20 | 3312.10 | -0.20% | 269,573 |
| 2025-11-26 | 3195.00 | 3332.60 | 3184.80 | 3318.80 | +4.33% | 1,149,408 |
| 2025-11-25 | 3198.20 | 3202.90 | 3154.00 | 3181.10 | +0.54% | 397,365 |
| 2025-11-24 | 3174.90 | 3184.50 | 3147.00 | 3163.90 | -0.30% | 597,847 |
| 2025-11-21 | 3205.00 | 3214.90 | 3146.00 | 3173.50 | -1.33% | 424,858 |
| 2025-11-20 | 3220.00 | 3243.80 | 3205.70 | 3216.30 | +0.15% | 344,112 |
| 2025-11-19 | 3222.00 | 3246.00 | 3186.10 | 3211.50 | -1.17% | 336,775 |
| 2025-11-18 | 3244.80 | 3269.90 | 3201.30 | 3249.50 | +0.52% | 596,935 |
| 2025-11-17 | 3093.40 | 3242.00 | 3093.40 | 3232.60 | +4.81% | 1,556,685 |
| 2025-11-14 | 3070.00 | 3105.00 | 3037.70 | 3084.20 | +0.59% | 284,674 |
| 2025-11-13 | 3065.00 | 3124.70 | 3056.50 | 3066.10 | +0.31% | 324,328 |
| 2025-11-12 | 3050.00 | 3068.40 | 3017.70 | 3056.60 | +1.14% | 284,010 |
| 2025-11-11 | 3064.00 | 3069.90 | 3007.10 | 3022.00 | -1.06% | 214,908 |
| 2025-11-10 | 3033.40 | 3088.00 | 3003.10 | 3054.40 | +0.69% | 465,289 |
| 2025-11-07 | 3085.00 | 3085.10 | 3005.00 | 3033.40 | -1.62% | 304,289 |
| 2025-11-06 | 3109.90 | 3127.40 | 3071.50 | 3083.50 | -1.16% | 297,842 |
| 2025-11-04 | 3135.00 | 3135.00 | 3092.00 | 3119.60 | -0.25% | 131,676 |
| 2025-11-03 | 3099.90 | 3143.80 | 3095.00 | 3127.50 | +1.01% | 132,017 |
| 2025-10-31 | 3131.00 | 3153.10 | 3093.10 | 3096.30 | -0.98% | 128,829 |
| 2025-10-30 | 3164.00 | 3164.50 | 3115.90 | 3126.80 | -0.70% | 122,934 |
| 2025-10-29 | 3122.00 | 3165.40 | 3111.00 | 3148.70 | +1.25% | 197,714 |
| 2025-10-28 | 3169.00 | 3169.00 | 3078.20 | 3109.70 | -1.59% | 266,222 |
| 2025-10-27 | 3161.00 | 3177.30 | 3141.30 | 3159.90 | +0.24% | 123,806 |
| 2025-10-24 | 3150.00 | 3175.00 | 3121.00 | 3152.20 | +0.07% | 202,470 |
| 2025-10-23 | 3135.00 | 3174.30 | 3110.00 | 3149.90 | +1.51% | 381,414 |
| 2025-10-21 | 3124.00 | 3124.00 | 3099.00 | 3102.90 | +0.20% | 37,003 |
| 2025-10-20 | 3124.90 | 3144.10 | 3093.00 | 3096.80 | -0.78% | 91,651 |
| 2025-10-17 | 3115.00 | 3142.40 | 3101.50 | 3121.20 | +0.07% | 221,425 |
| 2025-10-16 | 3118.00 | 3150.00 | 3103.80 | 3119.00 | +0.01% | 415,106 |
| 2025-10-15 | 3111.00 | 3145.00 | 3097.00 | 3118.60 | +0.36% | 208,170 |
| 2025-10-14 | 3080.00 | 3119.90 | 3063.50 | 3107.30 | +0.97% | 364,449 |
| 2025-10-13 | 3147.30 | 3147.40 | 3022.70 | 3077.50 | -2.22% | 622,559 |
| 2025-10-10 | 3178.00 | 3201.80 | 3140.00 | 3147.40 | -0.98% | 234,596 |
| 2025-10-09 | 3205.20 | 3225.00 | 3170.00 | 3178.40 | -1.19% | 129,907 |
| 2025-10-08 | 3250.00 | 3270.00 | 3202.90 | 3216.80 | -1.05% | 204,414 |
| 2025-10-07 | 3250.00 | 3262.20 | 3208.00 | 3250.80 | -0.03% | 221,931 |
| 2025-10-06 | 3182.00 | 3276.90 | 3156.80 | 3251.70 | +2.77% | 597,115 |
| 2025-10-03 | 3121.50 | 3174.80 | 3107.30 | 3164.10 | +1.36% | 223,614 |
| 2025-10-01 | 3135.00 | 3158.40 | 3094.10 | 3121.50 | -0.25% | 195,465 |
| 2025-09-30 | 3105.20 | 3137.70 | 3098.00 | 3129.20 | +0.77% | 315,843 |
| 2025-09-29 | 3115.00 | 3147.00 | 3092.40 | 3105.20 | +0.29% | 615,998 |
| 2025-09-26 | 3156.00 | 3156.00 | 3075.00 | 3096.30 | -1.90% | 246,575 |
| 2025-09-25 | 3199.90 | 3222.00 | 3145.40 | 3156.30 | -1.40% | 180,638 |
| 2025-09-24 | 3240.00 | 3244.40 | 3193.90 | 3201.00 | -1.22% | 257,405 |
| 2025-09-23 | 3243.50 | 3272.90 | 3225.50 | 3240.40 | -0.10% | 204,819 |
| 2025-09-22 | 3335.00 | 3335.00 | 3235.80 | 3243.50 | -2.48% | 292,028 |
| 2025-09-19 | 3337.90 | 3346.80 | 3308.50 | 3325.90 | +0.24% | 431,619 |
| 2025-09-18 | 3322.60 | 3350.10 | 3288.10 | 3317.80 | -0.15% | 459,746 |
| 2025-09-17 | 3316.00 | 3368.00 | 3306.60 | 3322.70 | +0.27% | 569,372 |
| 2025-09-16 | 3303.10 | 3334.10 | 3285.00 | 3313.80 | +0.61% | 441,922 |
| 2025-09-15 | 3200.00 | 3325.00 | 3190.10 | 3293.70 | +2.86% | 1,094,939 |
| 2025-09-12 | 3202.00 | 3212.00 | 3181.50 | 3202.00 | +0.52% | 172,093 |
| 2025-09-11 | 3147.00 | 3210.00 | 3147.00 | 3185.30 | +1.36% | 448,621 |
| 2025-09-10 | 3192.10 | 3219.10 | 3131.40 | 3142.70 | -1.49% | 655,563 |
| 2025-09-09 | 3131.40 | 3200.00 | 3095.20 | 3190.10 | +2.19% | 307,706 |
| 2025-09-08 | 3110.00 | 3140.90 | 3090.10 | 3121.60 | +1.05% | 221,407 |
| 2025-09-05 | 3168.70 | 3182.80 | 3085.00 | 3089.10 | -2.07% | 316,358 |
| 2025-09-04 | 3225.00 | 3230.70 | 3150.00 | 3154.40 | -1.79% | 191,346 |
| 2025-09-03 | 3190.00 | 3224.90 | 3180.00 | 3211.90 | +0.68% | 240,535 |
| 2025-09-02 | 3139.00 | 3198.00 | 3120.00 | 3190.30 | +1.64% | 326,742 |
| 2025-09-01 | 3078.80 | 3151.30 | 3064.00 | 3138.90 | +2.45% | 231,094 |
| 2025-08-29 | 3043.10 | 3094.00 | 3017.50 | 3063.70 | +0.67% | 430,652 |
| 2025-08-28 | 3057.70 | 3078.00 | 3017.90 | 3043.20 | -0.16% | 527,913 |
| 2025-08-26 | 3154.60 | 3159.40 | 3039.00 | 3048.00 | -3.68% | 829,921 |
| 2025-08-25 | 3185.00 | 3210.00 | 3147.80 | 3164.60 | -0.27% | 335,061 |
| 2025-08-22 | 3210.00 | 3234.30 | 3158.00 | 3173.20 | -0.75% | 290,166 |
| 2025-08-21 | 3174.00 | 3235.00 | 3150.00 | 3197.20 | +1.33% | 708,572 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+10.37%). Schwächster Monat: Dez (-7.46%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-08-21
Schnelle Antworten
Wie lautet der letzte Schlusskurs von SIEMENS.NS (SIEMENS.NS)?
3920.00 am 2026-08-21, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SIEMENS.NS?
4097.90 im Hoch und 2826.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-08-21.
Welches ist historisch der stärkste und der schwächste Monat von SIEMENS.NS?
Historisch war der stärkste Kalendermonat von SIEMENS.NS der Apr (Durchschnitt +10.37%), der schwächste der Dez (Durchschnitt -7.46%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 409 Tageskerzen im Closelook-Datenlake.