30,800€
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 31,05 | 31,10 | 30,80 | 30,80 | 0,00% | - |
| 27.03.2025 | 31,25 | 31,50 | 30,75 | 30,80 | -2,53% | - |
| 26.03.2025 | 31,95 | 32,35 | 31,40 | 31,60 | 2,27% | - |
| 25.03.2025 | 30,75 | 31,15 | 30,75 | 30,90 | 0,98% | - |
| 24.03.2025 | 30,60 | 31,20 | 30,60 | 30,60 | -0,81% | - |
| 21.03.2025 | 30,65 | 30,95 | 30,55 | 30,85 | -0,16% | - |
| 20.03.2025 | 31,10 | 31,45 | 30,75 | 30,90 | 3,52% | - |
| 19.03.2025 | 29,85 | 29,90 | 29,80 | 29,85 | 0,84% | - |
| 18.03.2025 | 29,60 | 29,75 | 29,30 | 29,60 | -0,34% | - |
| 17.03.2025 | 29,65 | 29,85 | 29,60 | 29,70 | 0,00% | - |
| 14.03.2025 | 30,15 | 30,15 | 29,70 | 29,70 | -7,62% | - |
| 13.03.2025 | 32,20 | 32,20 | 31,85 | 32,15 | -3,89% | - |
| 12.03.2025 | 33,50 | 33,55 | 33,40 | 33,45 | 1,52% | - |
| 11.03.2025 | 32,80 | 33,25 | 32,60 | 32,95 | -3,51% | - |
| 10.03.2025 | 34,15 | 34,25 | 34,00 | 34,15 | -1,59% | - |
| 07.03.2025 | 34,70 | 34,75 | 34,60 | 34,70 | 2,36% | - |
| 06.03.2025 | 33,95 | 34,00 | 33,75 | 33,90 | -0,88% | - |
| 05.03.2025 | 34,25 | 34,50 | 34,10 | 34,20 | -1,01% | - |
| 04.03.2025 | 34,60 | 35,20 | 34,50 | 34,55 | -5,86% | - |
| 03.03.2025 | 36,60 | 36,95 | 36,35 | 36,70 | -0,27% | - |
| 28.02.2025 | 36,35 | 36,85 | 36,30 | 36,80 | -6,24% | - |
| 27.02.2025 | 39,00 | 39,25 | 38,95 | 39,25 | 0,51% | - |
| 26.02.2025 | 39,00 | 39,05 | 38,90 | 39,05 | -0,26% | - |
| 25.02.2025 | 39,05 | 39,35 | 38,80 | 39,15 | -3,33% | - |
| 24.02.2025 | 40,50 | 40,90 | 40,45 | 40,50 | 6,16% | - |
| 21.02.2025 | 38,00 | 38,20 | 38,00 | 38,15 | 2,55% | - |
| 20.02.2025 | 37,40 | 37,40 | 36,85 | 37,20 | -1,46% | - |
| 19.02.2025 | 37,05 | 37,75 | 37,00 | 37,75 | 5,74% | - |
| 18.02.2025 | 35,65 | 35,75 | 35,60 | 35,70 | -0,70% | - |
| 17.02.2025 | 35,90 | 35,95 | 35,80 | 35,95 | 3,60% | - |
| 14.02.2025 | 34,90 | 35,00 | 34,70 | 34,70 | 2,06% | - |
| 13.02.2025 | 34,75 | 34,90 | 34,00 | 34,00 | -0,15% | - |
| 12.02.2025 | 34,15 | 34,40 | 33,80 | 34,05 | -1,59% | - |
| 11.02.2025 | 34,70 | 34,70 | 34,20 | 34,60 | 0,14% | - |
| 10.02.2025 | 34,45 | 34,80 | 34,25 | 34,55 | -0,29% | - |
| 07.02.2025 | 34,40 | 34,70 | 34,40 | 34,65 | 2,21% | - |
| 06.02.2025 | 34,60 | 34,90 | 33,90 | 33,90 | -3,14% | - |
| 05.02.2025 | 34,70 | 35,05 | 34,55 | 35,00 | 3,86% | - |
| 04.02.2025 | 33,70 | 33,85 | 33,55 | 33,70 | -1,32% | - |
| 03.02.2025 | 34,15 | 34,55 | 33,65 | 34,15 | -6,18% | - |
| 31.01.2025 | 35,80 | 36,40 | 35,75 | 36,40 | -0,95% | - |
| 30.01.2025 | 36,60 | 37,15 | 36,55 | 36,75 | 2,23% | - |
| 29.01.2025 | 36,95 | 37,00 | 35,90 | 35,95 | -2,57% | - |
| 28.01.2025 | 37,15 | 37,40 | 36,75 | 36,90 | 0,14% | - |
| 27.01.2025 | 37,30 | 37,60 | 36,80 | 36,85 | -1,73% | - |
| 24.01.2025 | 37,85 | 37,90 | 37,45 | 37,50 | -3,23% | - |
| 23.01.2025 | 38,60 | 38,75 | 38,60 | 38,75 | 0,26% | - |
| 22.01.2025 | 39,70 | 39,90 | 38,50 | 38,65 | 0,26% | - |
| 21.01.2025 | 39,60 | 39,90 | 38,25 | 38,55 | -6,43% | - |
| 20.01.2025 | 41,15 | 41,75 | 40,85 | 41,20 | 3,91% | - |
| 17.01.2025 | 38,65 | 40,05 | 38,65 | 39,65 | 1,54% | - |
| 16.01.2025 | 38,80 | 39,15 | 38,75 | 39,05 | 1,69% | - |
| 15.01.2025 | 38,15 | 38,60 | 38,15 | 38,40 | -2,17% | - |
| 14.01.2025 | 38,95 | 39,25 | 38,85 | 39,25 | 2,61% | - |
| 13.01.2025 | 37,95 | 38,25 | 37,90 | 38,25 | -0,13% | - |
| 10.01.2025 | 38,40 | 39,05 | 38,15 | 38,30 | -3,28% | - |
| 09.01.2025 | 39,30 | 39,65 | 39,20 | 39,60 | -3,18% | - |
| 08.01.2025 | 40,95 | 41,10 | 40,65 | 40,90 | 1,24% | - |
| 07.01.2025 | 40,40 | 40,60 | 40,30 | 40,40 | -0,74% | - |
| 06.01.2025 | 40,60 | 40,70 | 40,55 | 40,70 | 0,99% | - |
| 03.01.2025 | 40,35 | 40,45 | 40,30 | 40,30 | 3,07% | - |
| 02.01.2025 | 38,85 | 39,25 | 38,60 | 39,10 | -0,89% | - |
| 30.12.2024 | 39,70 | 39,75 | 39,20 | 39,45 | -1,87% | - |
| 27.12.2024 | 39,95 | 40,25 | 39,50 | 40,20 | -3,13% | - |
| 23.12.2024 | 41,30 | 41,95 | 41,20 | 41,50 | 2,98% | - |
| 20.12.2024 | 40,75 | 40,75 | 40,10 | 40,30 | -2,54% | - |
| 19.12.2024 | 41,15 | 41,65 | 41,15 | 41,35 | -1,90% | - |
| 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% | - |