Marchés français ouverture 4 h 43 min

Siemens Healthineers AG (SHL.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
52,76+0,60 (+1,15 %)
À la clôture : 05:35PM CEST
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 202452,1053,2652,0652,7652,76812 160
23 avr. 202451,5252,3251,3452,1652,16646 632
22 avr. 202451,2451,6450,9051,4651,46673 072
19 avr. 202449,8251,0849,7450,8050,80725 117
19 avr. 20240.95 Dividende
18 avr. 202452,0652,1250,9851,1850,23855 408
17 avr. 202452,5052,6852,0252,0851,11443 070
16 avr. 202452,7453,2052,5452,6651,68613 865
15 avr. 202453,3054,1053,2253,5052,51547 605
12 avr. 202454,2454,6653,1653,4052,41471 419
11 avr. 202454,6054,6453,6853,9252,92477 904
10 avr. 202454,9055,4454,5054,9053,88441 112
09 avr. 202455,2055,2453,9854,5653,55761 517
08 avr. 202455,6455,8254,8855,5254,49988 334
05 avr. 202455,1655,7254,7855,7254,69849 414
04 avr. 202455,4855,8054,7655,6454,61604 120
03 avr. 202456,0456,1855,3255,6654,63548 424
02 avr. 202456,5656,5655,5256,0054,96844 414
28 mars 202456,3456,9456,2856,7255,67814 605
27 mars 202455,4056,4255,3056,3855,33725 968
26 mars 202455,2655,6655,0655,3054,27370 259
25 mars 202455,2055,5055,0855,2654,23349 575
22 mars 202455,2255,3654,9655,3654,33499 360
21 mars 202455,4655,7454,8055,2654,23481 922
20 mars 202455,9655,9654,5854,9853,96718 456
19 mars 202455,4856,1055,2056,0054,96408 722
18 mars 202455,8455,9855,2055,5054,47601 499
15 mars 202456,5456,5855,6655,8654,821 673 434
14 mars 202456,0456,7255,7456,6455,59630 980
13 mars 202457,2057,2855,9456,0855,04776 059
12 mars 202457,3257,4256,7457,1656,10621 199
11 mars 202457,2057,5656,9457,1856,12428 799
08 mars 202457,5258,1457,4057,7056,63543 445
07 mars 202456,7257,7856,4857,5056,43431 156
06 mars 202456,4256,8656,0656,7855,73589 967
05 mars 202456,3857,2856,1256,5855,53775 081
04 mars 202455,7256,4055,3056,1855,14417 835
01 mars 202455,6255,8055,1055,7254,69461 223
29 févr. 202454,8856,0854,7855,5054,471 275 535
28 févr. 202455,6055,6654,8854,8853,86585 244
27 févr. 202455,4055,8655,1455,6454,61519 966
26 févr. 202454,4455,7254,2455,5454,51793 682
23 févr. 202454,4254,8054,3654,6253,61517 993
22 févr. 202454,0054,4853,8454,4253,41727 507
21 févr. 202454,5254,6252,2453,3052,311 674 117
20 févr. 202455,1855,3854,6454,9253,90555 734
19 févr. 202454,6655,5454,4655,4054,37347 893
16 févr. 202454,5055,1254,3655,0854,06692 020
15 févr. 202453,8454,7453,8454,2453,23462 172
14 févr. 202453,7054,2253,5253,7252,72479 137
13 févr. 202453,8253,9853,1253,9852,98651 585
12 févr. 202454,2854,4853,9853,9852,98386 615
09 févr. 202454,3854,8054,0654,1653,15604 110
08 févr. 202453,9454,4653,6654,3253,31604 815
07 févr. 202454,3454,3453,5053,9452,94560 732
06 févr. 202452,5253,4651,8053,4652,47488 818
05 févr. 202452,3652,9052,1852,4051,43470 389
02 févr. 202454,0854,2652,5052,5251,55751 173
01 févr. 202453,3654,1851,6454,1653,151 437 522
31 janv. 202451,9852,3451,5451,8650,90764 603
30 janv. 202452,4652,6452,2052,3251,35512 814
29 janv. 202451,8452,2651,2452,2651,29644 543
26 janv. 202451,4252,5651,4251,9851,02584 668
25 janv. 202451,1651,4850,8851,3850,43555 798
24 janv. 202451,4051,6851,1451,2050,25586 055
23 janv. 202451,6051,8851,0651,0650,11464 908
22 janv. 202452,3252,5250,7651,3850,43603 780
19 janv. 202453,1053,1451,8651,9851,02871 441
18 janv. 202452,7453,0452,4452,8051,82450 506
17 janv. 202451,9452,7451,9452,5851,60443 949
16 janv. 202452,2253,0252,2052,9251,94494 102
15 janv. 202453,3053,4452,5052,6851,70290 007
12 janv. 202452,5653,4452,5653,3652,37537 293
11 janv. 202452,9253,1252,2652,3051,33452 681
10 janv. 202452,9453,0852,4052,6251,64334 150
09 janv. 202452,6653,0652,2452,9451,96497 696
08 janv. 202451,4052,6051,2252,4451,47486 524
05 janv. 202451,4651,7651,2851,5850,62371 197
04 janv. 202451,1051,7851,0651,7850,82440 464
03 janv. 202452,0452,4851,0251,3650,41619 782
02 janv. 202452,7653,1252,0252,5051,53528 929
29 déc. 202353,2253,3252,6052,6051,62270 881
28 déc. 202353,1853,2852,9653,1852,19286 439
27 déc. 202353,1653,3052,8853,1052,11243 291
22 déc. 202352,9853,2052,8253,1452,15382 003
21 déc. 202353,2853,5252,8053,1452,15419 365
20 déc. 202353,6853,8452,9653,4452,451 002 252
19 déc. 202352,9253,8052,9253,7452,74381 288
18 déc. 202353,3053,4052,8253,0652,08461 505
15 déc. 202353,2854,1852,8253,3052,311 404 155
14 déc. 202354,2054,3252,4853,1852,19932 899
13 déc. 202352,5453,1052,5453,1052,11902 428
12 déc. 202352,5052,6652,1252,5251,55472 968
11 déc. 202352,7052,8852,1252,2851,31724 409
08 déc. 202352,2853,1052,1252,7451,76705 576
07 déc. 202352,5452,5852,1252,2051,23599 980
06 déc. 202352,6652,8452,0252,6051,62564 755
05 déc. 202352,3852,8452,3252,5051,53492 272
04 déc. 202353,1653,2052,2652,4051,43455 900
01 déc. 202352,8053,3052,6253,1652,17639 233
*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...