Siemens Healthineers AG (SHL)
Exportar para Excel
| << < 1 2 3 4 > |
| 16/09/2025 |
3.133.600 |
-0,61%
|
47,73
|
47,42
|
48,01
|
47,48
|
| 15/09/2025 |
3.204.900 |
0,72%
|
47,52
|
47,52
|
48,12
|
47,77
|
| 12/09/2025 |
3.396.600 |
-1,19%
|
48,01
|
47,43
|
48,34
|
47,43
|
| 11/09/2025 |
2.988.300 |
-0,02%
|
48,01
|
47,79
|
48,50
|
48,00
|
| 10/09/2025 |
2.997.300 |
1,76%
|
47,23
|
47,21
|
48,71
|
48,01
|
| 09/09/2025 |
3.475.500 |
-0,46%
|
47,45
|
47,00
|
47,59
|
47,18
|
| 08/09/2025 |
3.489.500 |
0,51%
|
47,19
|
47,08
|
47,60
|
47,40
|
| 05/09/2025 |
3.610.600 |
0,13%
|
47,17
|
47,05
|
47,49
|
47,16
|
| 04/09/2025 |
3.663.000 |
1,33%
|
46,53
|
46,53
|
47,37
|
47,10
|
| 03/09/2025 |
3.860.500 |
0,11%
|
46,39
|
46,37
|
46,88
|
46,48
|
| 02/09/2025 |
3.553.500 |
-2,36%
|
47,48
|
46,18
|
47,59
|
46,43
|
| 01/09/2025 |
3.544.900 |
0,74%
|
47,27
|
47,20
|
47,69
|
47,55
|
| 29/08/2025 |
3.472.000 |
-0,11%
|
47,27
|
46,99
|
47,62
|
47,20
|
| 28/08/2025 |
3.409.000 |
0,36%
|
47,17
|
47,09
|
47,62
|
47,25
|
| 27/08/2025 |
3.597.300 |
-0,02%
|
47,22
|
47,08
|
47,67
|
47,08
|
| 26/08/2025 |
3.450.300 |
-0,63%
|
47,30
|
47,09
|
47,63
|
47,09
|
| 25/08/2025 |
3.112.600 |
-0,73%
|
47,93
|
47,29
|
47,97
|
47,39
|
| 22/08/2025 |
3.721.800 |
0,36%
|
47,62
|
47,49
|
48,12
|
47,74
|
| 21/08/2025 |
3.619.300 |
-0,81%
|
48,15
|
47,44
|
48,15
|
47,57
|
| 20/08/2025 |
3.541.100 |
1,22%
|
47,34
|
47,25
|
48,26
|
47,96
|
| 19/08/2025 |
3.293.500 |
0,55%
|
47,18
|
47,10
|
47,76
|
47,38
|
| 18/08/2025 |
3.565.100 |
0,55%
|
47,13
|
46,86
|
47,20
|
47,12
|
| 15/08/2025 |
3.544.800 |
0,11%
|
46,87
|
46,85
|
47,38
|
46,86
|
| 14/08/2025 |
3.716.200 |
1,01%
|
46,31
|
46,31
|
46,84
|
46,81
|
| 13/08/2025 |
4.271.600 |
0,35%
|
46,26
|
46,13
|
46,43
|
46,34
|
| 12/08/2025 |
4.009.000 |
1,07%
|
45,86
|
45,76
|
46,22
|
46,18
|
| 11/08/2025 |
3.847.900 |
-1,38%
|
46,58
|
45,69
|
46,73
|
45,69
|
| 08/08/2025 |
3.721.700 |
0,63%
|
46,25
|
46,01
|
46,46
|
46,33
|
| 07/08/2025 |
4.066.900 |
1,05%
|
45,68
|
45,42
|
46,29
|
46,04
|
| 06/08/2025 |
3.606.100 |
-0,11%
|
45,89
|
45,28
|
46,15
|
45,56
|
| 05/08/2025 |
3.627.400 |
-1,38%
|
46,47
|
45,61
|
46,57
|
45,61
|
| 04/08/2025 |
3.592.900 |
-0,06%
|
46,62
|
45,94
|
46,73
|
46,25
|
| 01/08/2025 |
3.910.700 |
-1,93%
|
47,19
|
46,24
|
47,19
|
46,28
|
| 31/07/2025 |
3.775.400 |
-4,53%
|
49,57
|
47,06
|
49,58
|
47,19
|
| 30/07/2025 |
3.658.400 |
2,79%
|
50,26
|
49,00
|
50,28
|
49,43
|
| 29/07/2025 |
3.815.700 |
0,86%
|
48,38
|
47,92
|
48,96
|
48,09
|
| 28/07/2025 |
3.656.700 |
-0,52%
|
48,58
|
47,63
|
48,88
|
47,68
|
| 25/07/2025 |
3.736.400 |
0,67%
|
47,61
|
47,53
|
48,09
|
47,93
|
| 24/07/2025 |
3.785.800 |
1,30%
|
47,04
|
47,01
|
48,01
|
47,61
|
| 23/07/2025 |
3.884.900 |
3,16%
|
46,14
|
46,03
|
47,11
|
47,00
|
| 22/07/2025 |
4.058.300 |
-0,07%
|
45,59
|
45,41
|
46,03
|
45,56
|
| 21/07/2025 |
3.959.600 |
-0,83%
|
46,02
|
45,52
|
46,39
|
45,59
|
| 18/07/2025 |
3.688.200 |
-1,31%
|
46,62
|
45,93
|
46,77
|
45,97
|
| 17/07/2025 |
3.941.600 |
0,58%
|
46,38
|
46,14
|
46,75
|
46,58
|
| 16/07/2025 |
3.815.000 |
0,81%
|
45,98
|
45,84
|
46,86
|
46,31
|
| 15/07/2025 |
3.942.500 |
0,17%
|
46,05
|
45,94
|
46,64
|
45,94
|
| 14/07/2025 |
4.026.200 |
-0,93%
|
45,48
|
45,36
|
46,20
|
45,86
|
| 11/07/2025 |
3.686.600 |
-2,81%
|
47,23
|
46,01
|
47,52
|
46,29
|
| 10/07/2025 |
3.751.000 |
0,29%
|
47,36
|
47,36
|
47,99
|
47,63
|
| 09/07/2025 |
3.784.200 |
1,71%
|
46,67
|
46,52
|
47,62
|
47,49
|
| 08/07/2025 |
3.515.500 |
0,63%
|
46,50
|
46,36
|
47,05
|
46,69
|
| 07/07/2025 |
3.832.900 |
-0,15%
|
45,73
|
45,01
|
46,95
|
46,40
|
| 04/07/2025 |
4.032.500 |
-0,83%
|
46,75
|
46,26
|
46,80
|
46,47
|
| 03/07/2025 |
3.850.700 |
-0,51%
|
47,20
|
46,72
|
47,55
|
46,86
|
| 02/07/2025 |
3.899.700 |
0,30%
|
47,11
|
46,79
|
47,57
|
47,10
|
| 01/07/2025 |
3.986.500 |
0,02%
|
46,99
|
46,44
|
47,15
|
46,96
|
| 30/06/2025 |
3.735.200 |
0,41%
|
46,90
|
46,78
|
47,24
|
46,95
|
| 27/06/2025 |
4.027.700 |
-0,17%
|
46,89
|
46,20
|
47,19
|
46,76
|
| 26/06/2025 |
3.861.500 |
0,30%
|
46,77
|
46,62
|
47,26
|
46,84
|
| 25/06/2025 |
3.853.500 |
-0,34%
|
46,92
|
46,63
|
47,39
|
46,70
|
| 24/06/2025 |
3.924.900 |
0,49%
|
46,95
|
46,67
|
47,72
|
46,86
|
| 23/06/2025 |
4.059.500 |
1,57%
|
45,98
|
45,91
|
46,78
|
46,63
|
| 20/06/2025 |
4.150.500 |
0,53%
|
45,93
|
45,88
|
46,40
|
45,91
|
| 19/06/2025 |
4.110.200 |
0,53%
|
45,35
|
44,92
|
46,03
|
45,67
|
| 18/06/2025 |
4.115.200 |
-0,18%
|
45,49
|
45,24
|
45,83
|
45,43
|
| 17/06/2025 |
4.103.300 |
-0,76%
|
45,70
|
45,51
|
46,20
|
45,51
|
| 16/06/2025 |
4.604.600 |
1,12%
|
45,49
|
45,48
|
46,16
|
45,86
|
| 13/06/2025 |
4.197.800 |
-1,90%
|
45,81
|
45,33
|
46,01
|
45,35
|
| 12/06/2025 |
4.079.700 |
-0,09%
|
46,31
|
45,81
|
46,38
|
46,23
|
| 11/06/2025 |
3.903.000 |
-1,30%
|
46,84
|
46,27
|
47,03
|
46,27
|
| 10/06/2025 |
3.890.300 |
0,95%
|
46,56
|
46,41
|
47,01
|
46,88
|
| 09/06/2025 |
3.869.200 |
0,02%
|
46,34
|
46,34
|
46,94
|
46,44
|
| 06/06/2025 |
4.043.200 |
0,19%
|
46,42
|
46,17
|
46,63
|
46,43
|
| 05/06/2025 |
3.935.500 |
0,63%
|
45,98
|
45,88
|
46,67
|
46,34
|
| 04/06/2025 |
3.938.100 |
-0,11%
|
46,23
|
45,86
|
46,43
|
46,05
|
| 03/06/2025 |
3.944.700 |
0,24%
|
45,85
|
45,40
|
46,14
|
46,10
|
| 02/06/2025 |
3.981.200 |
-0,99%
|
46,66
|
45,26
|
46,66
|
45,99
|
| 30/05/2025 |
3.835.500 |
-1,25%
|
47,13
|
46,29
|
47,13
|
46,45
|
| 29/05/2025 |
3.752.700 |
0,21%
|
47,34
|
46,83
|
47,90
|
47,04
|
| 28/05/2025 |
3.854.900 |
-1,41%
|
47,52
|
46,91
|
47,80
|
46,94
|
| 27/05/2025 |
3.818.500 |
0,55%
|
47,32
|
47,32
|
47,98
|
47,61
|
| 26/05/2025 |
3.744.300 |
1,76%
|
47,11
|
47,07
|
47,66
|
47,35
|
| 23/05/2025 |
4.122.900 |
-3,16%
|
48,12
|
46,07
|
48,69
|
46,53
|
| 22/05/2025 |
4.311.400 |
-0,48%
|
48,48
|
47,93
|
48,90
|
48,05
|
| 21/05/2025 |
4.277.900 |
-1,09%
|
48,86
|
48,28
|
49,03
|
48,28
|
| 20/05/2025 |
4.242.100 |
-0,79%
|
49,13
|
48,75
|
49,34
|
48,81
|
| 19/05/2025 |
4.170.000 |
0,00%
|
49,28
|
48,74
|
49,39
|
49,20
|
| 16/05/2025 |
4.185.600 |
0,94%
|
48,71
|
48,63
|
49,61
|
49,20
|
| 15/05/2025 |
4.332.100 |
1,86%
|
47,86
|
47,85
|
48,80
|
48,74
|
| 14/05/2025 |
4.278.200 |
-1,91%
|
48,85
|
47,85
|
49,05
|
47,85
|
| 13/05/2025 |
4.342.100 |
-0,10%
|
48,80
|
48,78
|
49,34
|
48,78
|
| 12/05/2025 |
4.329.000 |
4,00%
|
47,41
|
47,29
|
49,16
|
48,83
|
| 09/05/2025 |
4.466.700 |
0,69%
|
46,61
|
46,61
|
47,27
|
46,95
|
| 08/05/2025 |
4.612.800 |
-0,34%
|
47,00
|
45,93
|
47,01
|
46,63
|
| 07/05/2025 |
4.543.900 |
-1,06%
|
49,43
|
46,12
|
49,43
|
46,79
|
| 06/05/2025 |
4.433.000 |
-0,98%
|
47,83
|
47,10
|
48,11
|
47,29
|
| 05/05/2025 |
4.363.000 |
-0,25%
|
47,91
|
47,74
|
48,15
|
47,76
|
| 02/05/2025 |
4.411.100 |
1,46%
|
47,75
|
47,35
|
48,08
|
47,88
|
| 30/04/2025 |
4.502.800 |
0,81%
|
46,80
|
46,80
|
47,84
|
47,19
|
| 29/04/2025 |
4.539.500 |
-0,70%
|
47,15
|
46,65
|
47,28
|
46,81
|
