Stockscreener 앱 받기
109.50
5.60%
-6.50
Siemens Energy AG 주식 (SMEGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-28 | $112.6 | $111.5 | $1.05 | 246.0 | -3.84% |
| 2025-07-23 | $116.0 | $113.2 | $2.75 | 1,184.0 | +9.76% |
| 2025-07-22 | $105.7 | $103.6 | $2.09 | 583.0 | -3.02% |
| 2025-07-21 | $109.5 | $109.0 | $0.515 | 2,994.0 | +2.03% |
| 2025-07-18 | $106.8 | $106.8 | $0.00 | 417.0 | -0.23% |
| 2025-07-17 | $111.7 | $107.0 | $4.60 | 2,666.0 | -0.34% |
| 2025-07-16 | $107.8 | $107.0 | $0.80 | 1,148.0 | +0.37% |
| 2025-07-15 | $110.0 | $107.0 | $2.98 | 2,176.0 | +0.58% |
| 2025-07-14 | $107.3 | $105.9 | $1.37 | 1,316.0 | +0.28% |
| 2025-07-11 | $106.6 | $106.1 | $0.4609 | 734.0 | +0.53% |
| 2025-07-10 | $107.1 | $104.8 | $2.35 | 1,510.0 | -1.45% |
| 2025-07-09 | $107.1 | $107.1 | $0.00 | 1,455.0 | -0.07% |
| 2025-07-08 | $108.1 | $107.1 | $0.9625 | 1,526.0 | -4.69% |
| 2025-07-07 | $112.4 | $108.0 | $4.45 | 1,856.0 | +4.12% |
| 2025-07-03 | $108.0 | $106.0 | $2.04 | 855.0 | +0.81% |
| 2025-07-02 | $108.8 | $107.1 | $1.65 | 21,497.0 | -2.61% |
| 2025-07-01 | $112.3 | $108.8 | $3.56 | 1,768.0 | -5.62% |
| 2025-06-30 | $116.5 | $113.3 | $3.25 | 10,249.0 | +4.06% |
Siemens Energy AG 주식 (SMEGF) 연도별 가격 이력
이 심층 분석에서는 Siemens Energy AG 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMEGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Siemens Energy AG 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Siemens Energy AG 주식 (SMEGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $116.0 | $103.6 | $12.40 | 43,931.0 | -4.29% |
| 2025-06 | $116.5 | $93.00 | $23.55 | 129,040.0 | +20.15% |
| 2025-05 | $98.80 | $74.48 | $24.32 | 300,555.0 | +24.03% |
| 2025-04 | $79.88 | $50.00 | $29.88 | 223,789.0 | +39.79% |
| 2025-03 | $68.65 | $54.24 | $14.41 | 427,381.0 | -1.73% |
| 2025-02 | $68.26 | $53.89 | $14.37 | 165,385.0 | -4.38% |
| 2025-01 | $63.59 | $48.16 | $15.43 | 446,267.0 | +13.29% |
Siemens Energy AG 주식 (SMEGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $56.25 | $50.67 | $5.58 | 52,446.0 | -4.95% |
| 2024-11 | $54.90 | $40.90 | $14.00 | 453,927.0 | +32.61% |
| 2024-10 | $41.75 | $36.23 | $5.52 | 82,762.0 | +11.77% |
| 2024-09 | $37.88 | $26.80 | $11.08 | 176,548.0 | +33.48% |
| 2024-08 | $29.12 | $24.36 | $4.76 | 214,446.0 | -4.54% |
| 2024-07 | $30.39 | $26.00 | $4.39 | 151,430.0 | +13.18% |
| 2024-06 | $27.01 | $23.97 | $3.04 | 68,696.0 | -4.23% |
| 2024-05 | $29.75 | $19.60 | $10.15 | 289,205.0 | +29.68% |
| 2024-04 | $20.70 | $18.12 | $2.58 | 27,736.0 | +12.16% |
| 2024-03 | $18.50 | $14.82 | $3.68 | 33,573.0 | +20.01% |
| 2024-02 | $15.80 | $14.06 | $1.74 | 29,584.0 | +1.43% |
| 2024-01 | $15.15 | $12.18 | $2.97 | 29,665.0 | +14.32% |
Siemens Energy AG 주식 (SMEGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.40 | $11.06 | $2.34 | 29,922.0 | +10.97% |
| 2023-11 | $12.94 | $8.70 | $4.24 | 136,634.0 | +31.79% |
| 2023-10 | $13.05 | $7.21 | $5.84 | 203,464.0 | -29.82% |
| 2023-09 | $14.22 | $12.53 | $1.69 | 15,800.0 | -10.03% |
| 2023-08 | $17.16 | $14.00 | $3.16 | 25,873.0 | -17.43% |
| 2023-07 | $18.05 | $16.19 | $1.86 | 56,581.0 | -1.81% |
| 2023-06 | $25.78 | $15.47 | $10.31 | 86,143.0 | -30.14% |
| 2023-05 | $26.51 | $24.16 | $2.36 | 41,105.0 | +2.57% |
| 2023-04 | $24.70 | $22.57 | $2.13 | 12,276.0 | +12.61% |
| 2023-03 | $21.93 | $18.50 | $3.43 | 14,358.0 | +10.06% |
| 2023-02 | $21.70 | $19.25 | $2.45 | 17,333.0 | -2.78% |
| 2023-01 | $20.84 | $18.55 | $2.29 | 55,661.0 | +7.05% |
15.37%
0.20%
자본화:
|
볼륨(24시간):