La bourse est fermée

Siemens Energy AG (ENR.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
18,04-1,08 (-5,67 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 202219,1119,2517,8118,0418,049 464 957
21 janv. 202221,6221,8118,9519,1319,1321 235 798
20 janv. 202222,5222,9422,4222,9422,942 194 320
19 janv. 202222,1722,7322,1122,4022,402 260 007
18 janv. 202222,6022,6121,9122,4322,433 306 130
17 janv. 202222,4622,8422,3322,6122,611 705 979
14 janv. 202222,5022,5822,2522,3222,322 238 600
13 janv. 202222,3123,1022,2522,7322,732 210 741
12 janv. 202222,6822,7122,1322,3922,392 103 574
11 janv. 202222,1922,4622,0322,4622,461 723 046
10 janv. 202222,6922,7322,0222,0522,052 441 041
07 janv. 202222,7622,9122,3622,5922,592 145 365
06 janv. 202223,1623,3022,6922,8222,822 479 475
05 janv. 202223,5723,6423,2623,5523,551 763 539
04 janv. 202223,3523,9923,3223,4523,452 487 628
03 janv. 202222,6223,4522,6123,3223,322 627 879
30 déc. 202122,7222,7622,3722,4922,491 020 022
29 déc. 202122,9822,9922,6622,7522,751 025 582
28 déc. 202122,8423,0222,7722,8722,871 187 371
27 déc. 202122,7322,9222,6922,7722,77832 970
23 déc. 202122,7622,9022,4422,7822,781 286 019
22 déc. 202122,3522,7322,2922,6722,671 270 122
21 déc. 202122,0722,6221,9622,3822,381 832 667
20 déc. 202121,9221,9721,5221,8121,812 290 484
17 déc. 202122,5122,5122,1222,4322,432 848 382
16 déc. 202122,2222,5322,1922,3922,392 812 409
15 déc. 202121,9322,2621,6921,8121,812 002 503
14 déc. 202122,2822,4721,8621,9421,942 338 246
13 déc. 202122,7022,8922,1222,2022,201 977 913
10 déc. 202122,9023,0322,6622,6622,661 583 040
09 déc. 202122,9523,2322,6023,1123,111 825 441
08 déc. 202123,6023,8222,8522,8822,882 193 317
07 déc. 202123,0623,0623,0623,0623,06-
06 déc. 202123,0023,1822,6923,0623,061 399 749
03 déc. 202123,4023,6022,7522,8622,862 422 519
02 déc. 202123,5223,5422,8723,2023,203 069 326
01 déc. 202123,6623,9323,5423,6723,671 954 210
30 nov. 202123,8023,8523,0823,4423,443 682 426
29 nov. 202124,1524,6223,9924,0924,091 928 698
26 nov. 202123,9624,5823,6424,1824,183 003 160
25 nov. 202123,8924,5723,8224,5124,511 860 895
24 nov. 202123,9124,0623,4523,7823,781 718 282
23 nov. 202123,6823,8323,0623,7123,712 823 394
22 nov. 202124,2724,3523,6123,9323,931 985 053
19 nov. 202124,4824,6823,9324,3024,303 066 443
18 nov. 202124,6524,8324,3624,4824,481 297 978
17 nov. 202124,5824,7324,4524,6024,601 490 470
16 nov. 202124,4124,8924,3124,6424,641 800 186
15 nov. 202124,4424,4724,1424,4324,431 705 387
12 nov. 202124,3624,7424,1224,4524,452 257 371
11 nov. 202125,5525,5924,2424,3224,323 910 680
10 nov. 202124,6625,5524,5125,4525,453 654 649
09 nov. 202123,8524,6123,7124,5824,582 978 858
08 nov. 202123,0024,0922,9923,9623,963 745 805
05 nov. 202123,3023,3222,6722,8222,824 622 735
04 nov. 202123,1924,0123,1123,3723,373 615 028
03 nov. 202123,7923,9322,6622,9122,916 076 612
02 nov. 202125,0825,1524,3824,5124,511 914 002
01 nov. 202124,9125,1324,8525,0325,031 163 534
29 oct. 202125,1525,1924,6624,8224,821 971 893
28 oct. 202124,7825,2724,6625,2325,231 820 864
27 oct. 202124,6224,8524,4824,7724,771 183 037
26 oct. 202123,8024,7023,7624,6724,672 197 570
25 oct. 202124,0224,0723,3123,7023,701 506 298
22 oct. 202124,0724,4723,9123,9123,911 366 925
21 oct. 202124,0924,2823,8724,1024,101 126 014
20 oct. 202123,9624,4423,8724,3124,311 613 205
19 oct. 202123,7424,0323,7023,9923,991 283 951
18 oct. 202123,9324,0923,6623,6823,681 256 517
15 oct. 202123,6623,9823,4323,9123,912 986 855
14 oct. 202123,6023,8823,4423,5523,552 144 470
13 oct. 202122,9023,5122,7823,4223,421 918 884
12 oct. 202122,4523,0122,3022,9322,932 000 948
11 oct. 202122,3322,5922,1622,5422,542 586 326
08 oct. 202122,2522,3021,7022,0122,011 991 503
07 oct. 202121,9922,2821,8522,1622,162 211 456
06 oct. 202121,9721,9821,2621,6421,643 347 033
05 oct. 202122,2022,2921,8322,2122,212 656 403
04 oct. 202122,7022,8122,1622,2622,262 598 010
01 oct. 202123,0623,4522,4422,7122,712 399 982
30 sept. 202123,7023,7223,1723,2323,231 825 496
29 sept. 202123,8623,9523,4823,5923,591 604 812
28 sept. 202124,1224,2323,4423,6823,682 077 793
27 sept. 202123,6924,1223,6324,0724,071 719 328
24 sept. 202124,0024,1523,3023,3023,302 189 259
23 sept. 202123,8024,0423,6224,0024,002 239 365
22 sept. 202123,1223,5722,9723,4723,472 007 282
21 sept. 202122,5022,9922,4122,8922,891 593 300
20 sept. 202122,5022,6422,2422,4322,432 368 986
17 sept. 202123,0023,2122,6122,9022,905 185 641
16 sept. 202122,5522,9822,4322,8022,801 862 392
15 sept. 202123,1323,1822,5022,5022,502 128 876
14 sept. 202123,3023,3922,9923,0623,061 534 664
13 sept. 202122,7823,2922,7623,2723,271 753 618
10 sept. 202123,0323,1322,5122,7822,782 523 257
09 sept. 202122,7723,0522,5722,9222,922 778 164
08 sept. 202124,3924,3922,8822,9422,946 081 550
07 sept. 202125,0025,0024,4824,9624,961 641 138
06 sept. 202125,4225,4524,9825,0125,011 092 947
03 sept. 202125,3125,6025,0525,2825,281 528 769
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...