41,150€
-2,37%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 41,65 | 42,30 | 41,65 | 42,15 | 4,46% | - |
| 17.12.2024 | 40,45 | 40,50 | 40,20 | 40,35 | -4,72% | - |
| 16.12.2024 | 42,30 | 42,90 | 42,20 | 42,35 | 0,24% | - |
| 13.12.2024 | 42,30 | 42,70 | 41,95 | 42,25 | 2,80% | - |
| 12.12.2024 | 41,80 | 42,10 | 41,05 | 41,10 | 0,74% | - |
| 11.12.2024 | 40,70 | 41,20 | 40,55 | 40,80 | -0,61% | - |
| 10.12.2024 | 41,60 | 42,00 | 40,90 | 41,05 | 3,66% | - |
| 09.12.2024 | 39,75 | 40,05 | 39,60 | 39,60 | -5,38% | - |
| 06.12.2024 | 41,70 | 42,00 | 41,60 | 41,85 | -0,36% | - |
| 05.12.2024 | 42,10 | 42,15 | 41,90 | 42,00 | -3,23% | - |
| 04.12.2024 | 43,40 | 43,80 | 43,40 | 43,40 | 2,12% | - |
| 03.12.2024 | 44,25 | 44,25 | 42,15 | 42,50 | -2,97% | - |
| 02.12.2024 | 44,20 | 44,20 | 43,75 | 43,80 | 0,23% | - |
| 29.11.2024 | 43,65 | 43,95 | 43,10 | 43,70 | -5,62% | - |
| 28.11.2024 | 46,20 | 46,30 | 46,10 | 46,30 | 1,54% | - |
| 27.11.2024 | 46,20 | 46,45 | 45,45 | 45,60 | -4,60% | - |
| 26.11.2024 | 47,85 | 48,30 | 47,35 | 47,80 | 0,42% | - |
| 25.11.2024 | 47,10 | 47,60 | 47,10 | 47,60 | 3,25% | - |
| 22.11.2024 | 45,85 | 46,35 | 45,70 | 46,10 | 2,10% | - |
| 21.11.2024 | 45,05 | 45,80 | 44,70 | 45,15 | 1,12% | - |
| 20.11.2024 | 44,00 | 45,15 | 44,00 | 44,65 | -1,65% | - |
| 19.11.2024 | 44,00 | 45,75 | 43,90 | 45,40 | 3,18% | - |
| 18.11.2024 | 43,90 | 44,50 | 43,45 | 44,00 | 5,26% | - |
| 15.11.2024 | 42,10 | 42,40 | 41,50 | 41,80 | -5,22% | - |
| 14.11.2024 | 44,00 | 44,20 | 43,70 | 44,10 | 3,04% | - |
| 13.11.2024 | 42,90 | 43,00 | 42,50 | 42,80 | -2,17% | - |
| 12.11.2024 | 44,40 | 44,40 | 43,60 | 43,75 | -4,68% | - |
| 11.11.2024 | 45,95 | 46,10 | 45,75 | 45,90 | -1,92% | - |
| 08.11.2024 | 47,50 | 47,60 | 46,80 | 46,80 | -1,89% | - |
| 07.11.2024 | 48,05 | 48,25 | 47,70 | 47,70 | -4,50% | - |
| 06.11.2024 | 49,95 | 50,20 | 49,50 | 49,95 | -5,22% | - |
| 05.11.2024 | 52,90 | 53,30 | 52,70 | 52,70 | -5,05% | - |
| 04.11.2024 | 55,80 | 56,40 | 55,40 | 55,50 | 1,09% | - |
| 01.11.2024 | 55,00 | 55,50 | 54,80 | 54,90 | 0,92% | - |
| 31.10.2024 | 54,40 | 54,70 | 54,30 | 54,40 | -2,16% | - |
| 30.10.2024 | 56,40 | 56,70 | 55,60 | 55,60 | -2,28% | - |
| 29.10.2024 | 56,80 | 57,40 | 56,70 | 56,90 | -0,35% | - |
| 28.10.2024 | 57,70 | 58,20 | 57,10 | 57,10 | 7,53% | - |
| 25.10.2024 | 53,50 | 53,60 | 52,60 | 53,10 | -2,75% | - |
| 24.10.2024 | 55,00 | 55,10 | 54,60 | 54,60 | -1,27% | - |
| 23.10.2024 | 55,40 | 55,40 | 55,30 | 55,30 | 1,84% | - |
| 22.10.2024 | 54,40 | 54,40 | 54,30 | 54,30 | -2,51% | - |
| 21.10.2024 | 55,70 | 56,00 | 55,70 | 55,70 | 0,18% | - |
| 18.10.2024 | 55,40 | 55,60 | 55,30 | 55,60 | -0,89% | - |
| 17.10.2024 | 56,30 | 56,40 | 56,10 | 56,10 | -2,43% | - |
| 16.10.2024 | 57,50 | 57,60 | 57,20 | 57,50 | -3,04% | - |
| 15.10.2024 | 59,20 | 59,30 | 59,00 | 59,30 | -1,82% | - |
| 14.10.2024 | 60,40 | 60,80 | 59,40 | 60,40 | -3,21% | - |
| 11.10.2024 | 62,60 | 62,60 | 62,00 | 62,40 | 0,65% | - |
| 10.10.2024 | 62,20 | 62,30 | 61,40 | 62,00 | -1,12% | - |
| 09.10.2024 | 62,50 | 62,80 | 61,80 | 62,70 | 0,80% | - |
| 08.10.2024 | 62,00 | 62,30 | 61,50 | 62,20 | 1,14% | - |
| 07.10.2024 | 61,50 | 61,50 | 61,20 | 61,50 | 0,99% | - |
| 04.10.2024 | 61,10 | 61,10 | 60,10 | 60,90 | -2,72% | - |
| 03.10.2024 | 62,60 | 62,70 | 61,90 | 62,60 | -0,48% | - |
| 02.10.2024 | 62,80 | 62,90 | 62,70 | 62,90 | 0,00% | - |
| 01.10.2024 | 62,80 | 63,60 | 62,80 | 62,90 | -0,94% | - |
| 30.09.2024 | 63,80 | 63,90 | 63,30 | 63,50 | -1,85% | - |
| 27.09.2024 | 64,30 | 64,80 | 63,50 | 64,70 | 0,62% | - |
| 26.09.2024 | 64,10 | 65,10 | 63,90 | 64,30 | 1,90% | - |
| 25.09.2024 | 63,70 | 64,00 | 62,20 | 63,10 | -2,62% | - |
| 24.09.2024 | 64,80 | 65,00 | 64,40 | 64,80 | 3,18% | - |
| 23.09.2024 | 63,20 | 63,20 | 62,60 | 62,80 | -0,32% | - |
| 20.09.2024 | 62,80 | 63,00 | 62,70 | 63,00 | 0,64% | - |
| 19.09.2024 | 62,50 | 62,60 | 62,20 | 62,60 | 3,99% | - |
| 18.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,33% | - |
| 17.09.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | - |
| 16.09.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | - |
| 13.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,67% | - |
| 12.09.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -0,33% | - |
| 11.09.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 10,29% | - |
| 10.09.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -2,86% | - |
| 09.09.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -2,44% | - |
| 06.09.2024 | 58,00 | 58,00 | 57,40 | 57,40 | -6,82% | - |
| 05.09.2024 | 61,50 | 61,60 | 61,50 | 61,60 | 2,84% | - |
| 04.09.2024 | 59,80 | 60,10 | 59,50 | 59,90 | -3,85% | - |
| 03.09.2024 | 62,20 | 62,60 | 62,00 | 62,30 | -0,64% | - |
| 02.09.2024 | 62,10 | 62,80 | 61,60 | 62,70 | 4,33% | - |
| 30.08.2024 | 60,30 | 60,40 | 59,20 | 60,10 | -0,99% | - |
| 29.08.2024 | 59,50 | 60,70 | 59,50 | 60,70 | 7,43% | - |
| 28.08.2024 | 56,50 | 56,60 | 56,20 | 56,50 | -0,35% | - |
| 27.08.2024 | 56,40 | 56,70 | 56,10 | 56,70 | 2,53% | - |
| 26.08.2024 | 55,20 | 55,30 | 55,10 | 55,30 | 0,73% | - |
| 23.08.2024 | 54,80 | 55,00 | 54,80 | 54,90 | -1,08% | - |
| 22.08.2024 | 55,60 | 55,80 | 55,50 | 55,50 | 1,83% | - |
| 21.08.2024 | 54,30 | 54,70 | 53,80 | 54,50 | 4,41% | - |
| 20.08.2024 | 51,90 | 52,20 | 51,90 | 52,20 | 0,00% | - |
| 19.08.2024 | 52,10 | 52,30 | 51,80 | 52,20 | 0,38% | - |
| 16.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,76% | - |
| 15.08.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 14.08.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 2,75% | - |
| 13.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,16% | - |