1,225€
-1,61%
Echtzeit-Aktienkurs SDM SE INH O.N.
Bid:
Ask:
Aktienkurse zur SDM SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 1,26 | 1,55 | 1,25 | 1,25 | -17,00% | - |
| 11.02.2026 | 1,26 | 1,50 | 1,25 | 1,50 | 19,05% | - |
| 09.02.2026 | 1,26 | 1,37 | 1,26 | 1,26 | -1,56% | - |
| 03.02.2026 | 1,27 | 1,31 | 1,26 | 1,28 | 2,40% | 2.439,00 |
| 22.01.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -7,06% | - |
| 20.01.2026 | 1,38 | 1,44 | 1,27 | 1,35 | 2,28% | 4.574,00 |
| 19.01.2026 | 1,43 | 1,45 | 1,32 | 1,32 | -5,05% | - |
| 16.01.2026 | 1,38 | 1,39 | 1,36 | 1,39 | 3,36% | - |
| 13.01.2026 | 1,36 | 1,36 | 1,34 | 1,34 | 7,63% | - |
| 09.01.2026 | 1,33 | 1,38 | 1,25 | 1,25 | -4,23% | - |
| 30.12.2025 | 1,23 | 1,31 | 1,22 | 1,30 | -2,99% | - |
| 23.12.2025 | 1,27 | 1,34 | 1,27 | 1,34 | 8,94% | - |
| 22.12.2025 | 1,23 | 1,29 | 1,23 | 1,23 | 5,13% | - |
| 15.12.2025 | 1,26 | 1,32 | 1,17 | 1,17 | -7,14% | 2.479,00 |
| 10.12.2025 | 1,33 | 1,44 | 1,26 | 1,26 | -4,91% | - |
| 09.12.2025 | 1,28 | 1,40 | 1,28 | 1,33 | 12,77% | - |
| 08.12.2025 | 1,32 | 1,88 | 1,18 | 1,18 | -3,29% | 3.042,00 |
| 03.12.2025 | 1,36 | 1,42 | 1,22 | 1,22 | -24,77% | 2.308,00 |
| 11.11.2025 | 1,41 | 1,69 | 1,41 | 1,62 | -7,98% | - |
| 31.10.2025 | 1,89 | 1,97 | 1,67 | 1,76 | -10,23% | 641,00 |
| 27.10.2025 | 1,95 | 2,04 | 1,95 | 1,96 | -6,01% | - |
| 21.10.2025 | 1,95 | 2,08 | 1,95 | 2,08 | 6,12% | - |
| 20.10.2025 | 2,07 | 2,07 | 1,94 | 1,96 | -8,41% | - |
| 15.10.2025 | 2,15 | 2,24 | 2,14 | 2,14 | -5,31% | - |
| 06.10.2025 | 2,35 | 2,43 | 2,26 | 2,26 | 3,91% | 250,00 |
| 24.09.2025 | 2,11 | 2,23 | 2,11 | 2,18 | 9,02% | - |
| 19.09.2025 | 2,00 | 2,08 | 2,00 | 2,00 | 0,00% | - |
| 18.09.2025 | 1,95 | 2,07 | 1,95 | 2,00 | -9,73% | - |
| 17.09.2025 | 2,12 | 2,26 | 2,12 | 2,21 | -3,07% | - |
| 16.09.2025 | 2,26 | 2,28 | 2,23 | 2,28 | 17,83% | - |
| 11.09.2025 | 2,02 | 2,02 | 1,93 | 1,94 | -5,84% | - |
| 05.09.2025 | 1,87 | 2,06 | 1,87 | 2,06 | 0,24% | - |
| 04.09.2025 | 2,08 | 2,08 | 1,93 | 2,05 | -0,49% | - |
| 03.09.2025 | 1,94 | 2,09 | 1,91 | 2,06 | 5,91% | - |
| 02.09.2025 | 1,94 | 1,96 | 1,93 | 1,95 | -0,51% | - |
| 01.09.2025 | 1,93 | 1,98 | 1,93 | 1,96 | 1,56% | 990,00 |
| 29.08.2025 | 1,94 | 1,97 | 1,93 | 1,93 | -0,52% | - |
| 28.08.2025 | 1,94 | 1,96 | 1,93 | 1,94 | 0,26% | - |
| 27.08.2025 | 1,91 | 1,95 | 1,91 | 1,93 | 0,78% | - |
| 26.08.2025 | 1,90 | 1,95 | 1,89 | 1,92 | 0,79% | - |
| 25.08.2025 | 1,90 | 1,92 | 1,90 | 1,90 | -0,78% | - |
| 22.08.2025 | 1,89 | 1,95 | 1,89 | 1,92 | 2,68% | - |
| 21.08.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -3,62% | - |
| 20.08.2025 | 1,90 | 2,01 | 1,87 | 1,94 | 1,84% | 1.500,00 |
| 19.08.2025 | 1,89 | 1,93 | 1,86 | 1,90 | 0,53% | 1.500,00 |
| 18.08.2025 | 1,92 | 1,93 | 1,86 | 1,89 | -1,56% | 3.500,00 |
| 15.08.2025 | 1,91 | 1,92 | 1,82 | 1,92 | 1,86% | - |
| 14.08.2025 | 1,86 | 1,93 | 1,81 | 1,89 | 1,07% | 1.550,00 |
| 13.08.2025 | 1,85 | 1,90 | 1,79 | 1,87 | 0,81% | - |
| 12.08.2025 | 1,87 | 1,96 | 1,81 | 1,85 | 1,65% | - |
| 11.08.2025 | 1,84 | 1,87 | 1,75 | 1,82 | 3,41% | 15.696,00 |
| 08.08.2025 | 1,84 | 1,84 | 1,75 | 1,76 | 0,00% | 3.602,00 |
| 07.08.2025 | 1,84 | 1,84 | 1,76 | 1,76 | -4,09% | - |
| 06.08.2025 | 1,84 | 1,84 | 1,71 | 1,84 | 0,00% | - |