La bourse est fermée

Siemens Healthineers AG (SHL.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
53,02+0,56 (+1,07 %)
À la clôture : 05:41PM CEST
Durée:
01 avr. 2022 - 01 avr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 202352,4253,4252,3253,0253,02735 122
30 mars 2023------
29 mars 202351,6051,9650,1451,0451,04999 205
28 mars 202351,7852,0851,0651,4851,48647 426
27 mars 202351,1051,9850,9251,6451,64424 379
24 mars 202350,8450,9450,2450,7850,78571 147
23 mars 202350,7050,8650,2050,8050,80451 781
22 mars 202350,2251,5850,2251,0051,00646 864
21 mars 202350,8450,8450,0450,3250,32499 151
20 mars 202351,1051,4250,3650,7050,70714 394
17 mars 202350,5451,0450,2651,0451,041 920 428
16 mars 202349,7150,5048,8050,4450,44747 383
15 mars 202349,7349,7348,5348,9548,95797 985
14 mars 202349,6450,1448,9749,8049,80617 208
13 mars 202350,3850,4048,9448,9448,94740 212
10 mars 202350,5050,8050,1450,6050,60537 143
09 mars 202349,9451,2249,8451,1451,14396 251
08 mars 202350,3250,4249,9350,3050,30498 738
07 mars 202350,2251,4250,2250,7250,72717 725
06 mars 202350,5450,7450,2450,6450,64418 833
03 mars 202349,8950,8049,7150,5050,50539 772
02 mars 202348,6049,2648,5749,0549,05377 437
01 mars 202349,4049,6348,7248,8148,81419 736
28 févr. 202349,7450,1049,3549,3849,38971 328
27 févr. 202348,8550,4848,7350,0850,08690 081
24 févr. 202349,6949,8948,4148,6048,601 134 401
23 févr. 202350,1850,3049,5149,5149,51597 859
22 févr. 202350,0450,3249,4149,9949,99464 093
21 févr. 202350,5050,7449,8150,2850,28351 357
20 févr. 202350,4250,8850,3050,6450,64301 088
17 févr. 202349,8650,4249,1650,3250,32660 877
16 févr. 202350,4850,9449,9550,2450,24603 292
15 févr. 202351,1051,4850,8451,3251,32516 771
14 févr. 202351,4252,0850,9051,1851,18443 478
13 févr. 202351,2051,5450,8651,3451,34604 242
10 févr. 202352,5052,8251,6651,7851,78483 321
09 févr. 202354,0854,4453,0253,0253,02480 500
08 févr. 202353,8454,7853,8454,0454,04648 614
07 févr. 202352,5653,5052,5253,4053,40504 212
06 févr. 202353,8453,9652,5452,7252,72548 360
03 févr. 202353,0654,1451,9254,0454,04870 624
02 févr. 202350,1453,6250,0453,6253,621 904 926
01 févr. 202349,3049,6048,8449,2249,22641 524
31 janv. 202349,6349,6848,9949,0749,07867 723
30 janv. 202348,5849,6347,8549,5149,51756 168
27 janv. 202348,7048,7048,7048,7048,70-
26 janv. 202349,1149,3748,6848,7048,70279 560
25 janv. 202349,2849,3247,7548,6348,63409 774
24 janv. 202349,0849,3148,8249,3149,31499 227
23 janv. 202348,3649,1947,6849,0049,00717 834
20 janv. 202348,5348,6248,1148,1448,14571 370
19 janv. 202349,4549,5248,3448,3448,34560 055
18 janv. 202349,9950,2449,2849,2849,28480 912
17 janv. 202350,1450,1649,2149,8249,82379 733
16 janv. 202349,8250,3849,7250,2250,22261 500
13 janv. 202349,0449,0449,0449,0449,04-
12 janv. 202349,3849,4848,5049,0449,04450 630
11 janv. 202348,0049,3747,8849,3749,37667 399
10 janv. 202347,6947,7646,9847,5047,50443 320
09 janv. 202347,6448,1547,1847,9747,97524 500
06 janv. 202347,5347,5346,3347,0847,08543 758
05 janv. 202347,8947,9247,1947,4147,41322 494
04 janv. 202347,3047,8146,7247,7147,71455 208
03 janv. 202346,0047,4546,0047,0447,04551 588
02 janv. 202346,8446,8445,9046,0546,05208 956
30 déc. 202246,8947,3546,6646,7346,73276 976
29 déc. 202245,8847,2245,8847,1947,19251 649
28 déc. 202246,1246,3245,8646,0146,01247 138
27 déc. 202246,1846,4645,7845,8945,89146 243
23 déc. 202245,8546,1545,3745,6445,64244 812
22 déc. 202245,9046,6945,4845,6545,65316 765
21 déc. 202245,5446,0045,4346,0046,00410 363
20 déc. 202246,4046,6745,0545,2745,27728 505
19 déc. 202248,2848,5347,2147,3447,34417 173
16 déc. 202248,4748,9347,7648,1048,101 267 020
15 déc. 202250,7450,9848,2648,5048,50856 468
14 déc. 202250,7651,5050,5651,3851,38433 502
13 déc. 202250,3451,8850,0650,9850,98466 089
12 déc. 202249,7750,5649,6550,3450,34376 134
09 déc. 202249,5050,4049,5049,9849,98519 009
08 déc. 202249,5049,8348,8849,4449,44385 285
07 déc. 202249,1149,7149,0449,3249,32430 958
06 déc. 202250,6250,9248,7249,2549,25599 727
05 déc. 202251,2851,3850,5850,9050,90365 075
02 déc. 202250,9051,7650,6051,5851,58456 143
01 déc. 202251,5651,8650,5650,6850,68480 201
30 nov. 202250,6851,2250,4850,6650,662 134 236
29 nov. 202251,1851,4850,4250,4450,44440 884
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
*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...