Marchés français ouverture 2 h 10 min

Siemens Healthineers AG (SHL.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
50,92-0,64 (-1,24 %)
À la clôture : 05:35PM CET
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 202251,6651,7650,6050,9250,92638 389
25 nov. 202251,9652,0651,4051,5651,56373 353
24 nov. 202250,9051,9050,7251,9051,90324 217
23 nov. 202250,9851,3849,6950,8450,84780 097
22 nov. 202252,1052,2251,4452,0252,02412 062
21 nov. 202252,0052,4251,5652,2652,26461 446
18 nov. 202251,4452,5250,9652,1452,14800 305
17 nov. 202251,6852,0851,0251,3051,30423 743
16 nov. 202251,6652,2651,3251,5051,50723 250
15 nov. 202251,7452,0251,2651,7851,78676 374
14 nov. 202251,2851,9050,9651,7051,70618 367
11 nov. 202251,7051,8450,0850,8850,881 315 088
10 nov. 202248,0052,1247,5351,7051,701 337 035
09 nov. 202246,3049,3046,1948,8348,831 391 185
08 nov. 202246,2446,9945,6746,9946,99613 348
07 nov. 202245,7946,8745,5645,9745,97695 312
04 nov. 202244,8646,1944,7845,7145,71531 207
03 nov. 202245,7346,1144,5344,7944,79579 817
02 nov. 202247,4047,5946,2446,2446,24551 579
01 nov. 202246,8947,6946,7147,3247,32381 587
31 oct. 202246,7047,0046,3746,5846,58442 503
28 oct. 202246,0646,5045,9446,4746,47338 884
27 oct. 202246,8046,9546,1246,4246,42421 538
26 oct. 202246,4747,1546,0447,0547,05474 283
25 oct. 202246,5746,6845,4546,4146,41668 101
24 oct. 202246,5647,0046,0946,5046,50621 065
21 oct. 202246,2346,7545,3045,9745,971 047 639
20 oct. 202244,7546,7644,7046,6846,68801 162
19 oct. 202245,5045,6744,3544,8444,84659 699
18 oct. 202244,9445,8444,7445,2345,23919 608
17 oct. 202243,5144,8743,2744,2844,28546 725
14 oct. 202243,8243,9943,0043,5843,58846 373
13 oct. 202242,7343,0441,4242,9042,90739 624
12 oct. 202243,9344,5142,4842,8242,82992 408
11 oct. 202244,5045,5844,4544,9644,96476 584
10 oct. 202244,3745,7144,2344,7244,72613 379
07 oct. 202245,2545,6944,7444,7944,79392 057
06 oct. 202245,8046,0244,9345,4945,49514 242
05 oct. 202246,0046,4745,3345,5545,55501 444
04 oct. 202245,1546,4745,0846,4546,45548 572
03 oct. 202243,9644,9743,3044,9044,90984 714
30 sept. 202242,3444,7042,3444,2844,281 393 855
29 sept. 202241,6342,3141,4742,0142,01979 650
28 sept. 202241,0041,9340,5441,8841,881 504 539
27 sept. 202242,1042,3541,2741,3841,38877 732
26 sept. 202241,0642,5741,0641,8041,80932 992
23 sept. 202241,6842,0940,3241,3141,311 377 481
22 sept. 202242,3943,1241,4341,4341,43912 312
21 sept. 202243,5843,8743,1643,5343,53844 262
20 sept. 202244,8044,8443,4943,9643,96827 428
19 sept. 202244,7244,7443,9644,5144,51749 937
16 sept. 202246,1046,1644,6244,7444,741 575 410
15 sept. 202247,3447,7246,4446,4646,46599 821
14 sept. 202248,0848,8946,8347,2647,26913 443
13 sept. 202250,2050,8448,0848,0848,08800 400
12 sept. 202250,1450,1449,3250,0050,00436 218
09 sept. 202249,6050,0049,1949,8649,86384 496
08 sept. 202249,6549,7647,9549,4849,48474 693
07 sept. 202248,9649,2448,3749,0249,02404 549
06 sept. 202248,9649,8148,9049,2349,23370 315
05 sept. 202247,8049,2747,8049,0849,08438 702
02 sept. 202248,9549,4348,2149,0349,03698 880
01 sept. 202248,5148,8747,8048,4648,46564 274
31 août 202248,6649,6648,0948,7348,73765 782
30 août 202248,2449,5048,1948,4348,43544 434
29 août 202247,5148,5547,5148,2648,26454 398
26 août 202249,9950,0248,4548,4548,45543 536
25 août 202249,6149,9449,0149,7149,71491 004
24 août 202247,6548,7747,4948,7048,70727 965
23 août 202248,2048,4547,7447,9647,96622 239
22 août 202249,6649,7248,3248,4648,46773 532
19 août 202250,1450,6849,7449,9149,91562 207
18 août 202250,7650,9649,7150,2450,24439 437
17 août 202251,1051,6850,5650,8250,82398 599
16 août 202251,1851,4650,6251,1451,14383 500
15 août 202251,9052,0850,9851,0251,02381 846
12 août 202252,1252,4051,5251,6651,66546 872
11 août 202251,8452,5051,3052,2452,24428 373
10 août 202250,5051,8249,8651,6051,60625 474
09 août 202251,7052,2650,7050,8250,82693 058
08 août 202251,3052,4251,2851,7051,70821 522
05 août 202250,7851,5050,5451,2051,20912 873
04 août 202249,0849,0849,0849,0849,08-
03 août 202245,7949,3345,1049,0849,082 097 012
02 août 202250,3050,3249,1049,6249,62695 679
01 août 202250,3050,5249,6950,3650,36488 345
29 juil. 202249,5050,2849,3650,0250,02677 408
28 juil. 202249,3849,4548,5449,3349,33601 996
27 juil. 202249,1449,2848,4349,1449,14698 448
26 juil. 202248,4949,5448,4449,0049,00746 265
25 juil. 202248,6249,0447,9148,2448,24880 029
22 juil. 202249,3949,9848,6349,2849,28742 496
21 juil. 202248,0250,0448,0249,8849,88687 498
20 juil. 202248,9949,3147,7247,9647,96745 283
19 juil. 202247,7248,9746,9348,9048,90676 767
18 juil. 202248,5248,7847,7247,8647,86565 715
15 juil. 202246,9948,5446,8748,5248,52696 309
14 juil. 202247,6648,0946,5846,8346,83723 893
13 juil. 202247,8148,3846,8847,6647,66840 085
12 juil. 202248,5348,5348,5348,5348,53-
*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...