Stockscreener 앱 받기
209.40
0.23%
3.04
Siemens Energy AG 주식 (SMEGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-13 | $209.5 | $202.2 | $7.25 | 13,282.0 | +1.47% |
| 2026-05-08 | $213.6 | $206.4 | $7.21 | 4,416.0 | +0.66% |
| 2026-05-07 | $215.9 | $201.5 | $14.46 | 12,896.0 | -6.22% |
| 2026-05-06 | $218.6 | $214.8 | $3.80 | 969.0 | +2.03% |
| 2026-05-05 | $217.1 | $210.2 | $6.89 | 2,934.0 | +2.27% |
| 2026-05-04 | $216.3 | $208.0 | $8.31 | 5,054.0 | -0.80% |
| 2026-05-01 | $215.0 | $210.9 | $4.07 | 771.0 | -0.06% |
| 2026-04-30 | $215.0 | $211.0 | $4.00 | 7,605.0 | -0.33% |
| 2026-04-29 | $212.0 | $201.7 | $10.34 | 4,626.0 | +4.18% |
| 2026-04-28 | $209.1 | $202.0 | $7.15 | 7,987.0 | -4.01% |
| 2026-04-27 | $214.5 | $212.0 | $2.51 | 5,345.0 | -3.93% |
| 2026-04-24 | $222.0 | $218.7 | $3.26 | 3,887.0 | +1.78% |
| 2026-04-23 | $224.0 | $210.4 | $13.54 | 12,864.0 | +3.49% |
| 2026-04-22 | $209.5 | $207.5 | $2.00 | 1,417.0 | +6.29% |
| 2026-04-21 | $200.0 | $194.3 | $5.65 | 1,281.0 | -0.45% |
| 2026-04-20 | $200.0 | $198.0 | $2.04 | 2,911.0 | -1.00% |
| 2026-04-17 | $204.0 | $200.0 | $3.99 | 3,291.0 | +1.59% |
| 2026-04-16 | $196.9 | $192.8 | $4.10 | 2,890.0 | -1.56% |
| 2026-04-15 | $200.0 | $198.0 | $2.00 | 2,047.0 | -0.99% |
| 2026-04-14 | $203.0 | $198.8 | $4.20 | 4,885.0 | +2.54% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $218.6 | $201.5 | $17.11 | 40,322.0 | -0.90% |
| 2026-04 | $224.0 | $168.6 | $55.35 | 87,839.0 | +24.81% |
| 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% |
21.18%
0.69%
자본화:
|
볼륨(24시간):