La bourse est fermée

Siemens Healthineers AG (SHL.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
54,72+0,08 (+0,15 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202255,5255,6454,4654,7254,72506 828
20 mai 202254,9055,4054,2654,6454,64741 588
19 mai 202255,7055,7055,7055,7055,70-
18 mai 202256,2656,6255,6455,7055,70625 160
17 mai 202255,6656,1655,3656,1656,16513 312
16 mai 202254,0256,0254,0055,4655,46864 130
13 mai 202252,7652,7652,7652,7652,76-
12 mai 202250,6453,1450,4252,7652,76912 457
11 mai 202250,8450,8450,8450,8450,84-
10 mai 202250,2851,3649,9950,8450,84857 773
09 mai 202253,0653,0653,0653,0653,06-
06 mai 202253,0653,0653,0653,0653,06-
05 mai 202253,0053,8252,5453,0653,061 511 715
04 mai 202251,3852,6850,3251,9851,981 514 348
03 mai 202250,1450,4849,7050,4250,42904 348
02 mai 202251,2651,2651,2651,2651,26-
29 avr. 202251,9452,3451,0651,2651,261 208 716
28 avr. 202252,1452,9251,2851,6651,66750 044
27 avr. 202254,0054,0054,0054,0054,00-
26 avr. 202254,0054,0054,0054,0054,00-
25 avr. 202252,0054,2651,5454,0054,001 062 836
22 avr. 202257,0857,0857,0857,0857,08-
21 avr. 202257,0857,0857,0857,0857,08-
20 avr. 202255,7057,4855,6257,0857,08557 131
19 avr. 202255,8456,0254,1255,8255,82836 198
14 avr. 202255,2656,6254,9856,0256,02685 029
13 avr. 202254,8055,4454,4855,3055,30527 646
12 avr. 202254,8855,1654,0855,0055,001 172 362
11 avr. 202256,3456,8055,4055,4055,40515 736
08 avr. 202257,0057,0055,9456,9056,90529 399
07 avr. 202256,0456,5855,9056,5056,50602 357
06 avr. 202256,3456,6255,5455,9855,98558 426
05 avr. 202256,1056,6855,7456,6256,62414 108
04 avr. 202256,3856,7655,7055,9455,94463 802
01 avr. 202256,8456,8454,9656,2056,20645 359
31 mars 202256,7856,8455,5456,2456,24842 178
30 mars 202255,1856,7254,5056,7056,70728 538
29 mars 202254,9456,0054,5255,2055,20675 036
28 mars 202253,6854,6853,6654,3054,30402 707
25 mars 202254,2854,6653,5253,8653,86567 622
24 mars 202255,4055,7653,7454,0054,00630 463
23 mars 202256,5056,7255,0655,3855,38455 763
22 mars 202255,8856,5655,1056,4256,42349 362
21 mars 202256,5456,8055,7256,0656,06525 925
18 mars 202256,1256,7654,7856,6456,641 626 269
17 mars 202257,3057,4055,5456,3056,30758 430
16 mars 202255,2856,9254,9656,8256,82893 774
15 mars 202254,2854,8453,4254,5854,58635 023
14 mars 202254,1054,9253,0854,8254,82803 210
11 mars 202252,8654,4851,2453,5053,50943 563
10 mars 202254,9455,1052,7052,8452,84850 386
09 mars 202251,6854,9651,4854,9654,961 186 031
08 mars 202252,8654,2450,7451,1851,181 242 861
07 mars 202253,3654,3852,3453,2653,26988 801
04 mars 202255,2256,2454,5054,5054,50867 380
03 mars 202256,5257,5055,8655,8655,86706 187
02 mars 202257,4858,1456,6257,2657,26999 771
01 mars 202257,4058,5056,7257,7657,761 046 967
28 févr. 202254,7857,6654,6257,4857,481 248 303
25 févr. 202254,2255,4454,1855,3255,321 249 157
24 févr. 202251,6653,9651,2053,9053,901 534 982
23 févr. 202253,2054,0453,0853,7853,78894 013
22 févr. 202251,8253,3251,6053,0853,08845 220
21 févr. 202253,1053,5452,3253,1053,10561 373
18 févr. 202254,3454,3452,7252,9852,981 163 369
17 févr. 202254,9255,6254,1054,2454,24626 632
16 févr. 202255,7056,1854,3054,9054,90961 628
16 févr. 20220.85 Dividende
15 févr. 202255,3456,4454,8456,0255,17858 576
14 févr. 202255,7856,1654,8855,3654,521 044 757
11 févr. 202257,6257,6456,5656,5855,72654 340
10 févr. 202258,0658,3657,3257,6056,73653 228
09 févr. 202256,9658,5056,9458,0657,18796 885
08 févr. 202257,1057,1056,3256,6055,74722 339
07 févr. 202257,3657,4856,3657,0256,15941 195
04 févr. 202257,3458,0256,0257,0656,191 142 660
03 févr. 202260,2061,4457,2258,0057,121 216 430
02 févr. 202258,3059,5058,3059,4258,52760 962
01 févr. 202256,8858,3056,8858,2657,38811 572
31 janv. 202258,8258,9856,7056,7655,901 227 920
28 janv. 202257,6858,7657,4858,1657,28753 796
27 janv. 202257,1057,9656,4057,8857,001 019 101
26 janv. 202258,1058,8457,8058,1857,30973 171
25 janv. 202258,9859,0057,7057,9057,02712 388
24 janv. 202260,4660,8258,2258,4857,59963 370
21 janv. 202261,6262,1260,5260,7459,82936 749
20 janv. 202261,0061,9260,0861,8460,901 071 186
19 janv. 202258,9460,1858,6059,4458,541 122 527
18 janv. 202259,4059,4258,3658,7657,871 096 306
17 janv. 202259,6259,6859,1059,5658,66407 682
14 janv. 202259,7059,9859,0259,5858,68807 546
13 janv. 202261,4061,4459,6060,0259,11811 508
12 janv. 202262,0462,1460,9261,4660,53927 980
11 janv. 202261,7262,6261,2461,8460,90809 523
10 janv. 202263,5063,7060,1860,9860,051 063 350
07 janv. 202263,9264,6663,2063,7662,79554 222
06 janv. 202265,0065,2863,5864,4263,44574 404
05 janv. 202265,9266,3865,3465,7064,70476 470
04 janv. 202266,7267,3265,7865,9664,96850 818
03 janv. 202266,0466,6465,7666,4865,47388 454
*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...