Stockscreener 앱 받기
171.79
3.15%
-6.6222
Siemens Energy AG 주식 (SMEGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $173.3 | $168.6 | $4.68 | 1,178.0 | -3.71% |
| 2026-04-01 | $182.1 | $174.5 | $7.60 | 1,634.0 | +5.38% |
| 2026-03-31 | $171.7 | $162.3 | $9.42 | 23,251.0 | +6.14% |
| 2026-03-30 | $163.0 | $157.2 | $5.80 | 3,358.0 | -5.31% |
| 2026-03-27 | $168.4 | $163.4 | $5.00 | 5,901.0 | -0.94% |
| 2026-03-26 | $179.7 | $170.1 | $9.62 | 2,004.0 | -6.57% |
| 2026-03-25 | $182.5 | $180.0 | $2.45 | 2,489.0 | +3.85% |
| 2026-03-23 | $176.5 | $168.2 | $8.30 | 4,065.0 | +9.53% |
| 2026-03-20 | $174.7 | $160.0 | $14.66 | 4,619.0 | -7.19% |
| 2026-03-19 | $172.4 | $160.0 | $12.39 | 4,347.0 | -4.81% |
| 2026-03-18 | $181.1 | $171.4 | $9.71 | 1,406.0 | +4.85% |
| 2026-03-17 | $177.3 | $170.9 | $6.39 | 1,777.0 | +1.08% |
| 2026-03-16 | $171.8 | $169.2 | $2.53 | 2,126.0 | +4.69% |
| 2026-03-13 | $170.0 | $161.0 | $9.00 | 4,830.0 | -6.71% |
| 2026-03-12 | $179.7 | $170.0 | $9.65 | 1,674.0 | -4.51% |
| 2026-03-11 | $190.5 | $183.3 | $7.27 | 1,508.0 | -0.17% |
| 2026-03-10 | $186.7 | $180.6 | $6.12 | 14,663.0 | +5.46% |
| 2026-03-09 | $174.1 | $161.8 | $12.32 | 17,342.0 | +0.01% |
| 2026-03-06 | $175.7 | $169.2 | $6.50 | 17,417.0 | -1.67% |
| 2026-03-05 | $182.3 | $177.0 | $5.25 | 1,936.0 | -6.84% |
| 2026-03-04 | $190.0 | $184.0 | $6.00 | 12,904.0 | -0.67% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $182.1 | $168.6 | $13.47 | 2,812.0 | +1.47% |
| 2026-03 | $191.9 | $157.2 | $34.75 | 144,181.0 | -13.60% |
| 2026-02 | $200.9 | $171.0 | $29.88 | 282,276.0 | +14.59% |
| 2026-01 | $178.3 | $139.2 | $39.03 | 127,668.0 | +22.14% |
Siemens Energy AG 주식 (SMEGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $148.1 | $129.8 | $18.25 | 87,989.0 | +8.51% |
| 2025-11 | $133.6 | $115.9 | $17.73 | 105,512.0 | +5.46% |
| 2025-10 | $130.0 | $108.0 | $21.99 | 140,764.0 | +6.20% |
| 2025-09 | $117.0 | $98.00 | $19.00 | 35,425.0 | +9.35% |
| 2025-08 | $122.2 | $105.0 | $17.25 | 72,283.0 | -8.55% |
| 2025-07 | $117.8 | $103.6 | $14.20 | 56,647.0 | +0.39% |
| 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 | 444,644.0 | +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% |
3.83%
0.91%
자본화:
|
볼륨(24시간):