32,400€
4,85%
Echtzeit-Aktienkurs SAMSUNG SDI GDR(144A)/4
Bid:
Ask:
Aktienkurse zur SAMSUNG SDI GDR(144A)/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 32,60 | 32,70 | 32,15 | 32,65 | 5,66% | - |
| 13.10.2025 | 30,95 | 31,15 | 30,80 | 30,90 | 0,16% | - |
| 10.10.2025 | 30,60 | 30,95 | 30,60 | 30,85 | 1,15% | - |
| 09.10.2025 | 30,75 | 30,80 | 30,05 | 30,50 | -0,33% | - |
| 08.10.2025 | 30,45 | 30,80 | 30,30 | 30,60 | -0,49% | - |
| 07.10.2025 | 30,60 | 30,75 | 30,45 | 30,75 | -0,32% | - |
| 06.10.2025 | 30,60 | 30,85 | 30,40 | 30,85 | 0,98% | - |
| 03.10.2025 | 30,50 | 30,75 | 30,40 | 30,55 | -2,08% | - |
| 02.10.2025 | 31,15 | 31,25 | 30,50 | 31,20 | 0,65% | - |
| 01.10.2025 | 30,25 | 31,00 | 30,00 | 31,00 | 0,00% | - |
| 30.09.2025 | 30,90 | 31,20 | 30,20 | 31,00 | -0,80% | - |
| 29.09.2025 | 31,20 | 31,25 | 30,50 | 31,25 | 1,46% | - |
| 26.09.2025 | 30,50 | 31,15 | 29,80 | 30,80 | -3,14% | - |
| 25.09.2025 | 31,40 | 31,85 | 31,40 | 31,80 | 1,92% | - |
| 24.09.2025 | 30,65 | 31,70 | 30,20 | 31,20 | -0,48% | - |
| 23.09.2025 | 31,15 | 31,35 | 31,10 | 31,35 | 0,16% | - |
| 22.09.2025 | 31,35 | 31,35 | 30,80 | 31,30 | 1,79% | - |
| 19.09.2025 | 30,55 | 31,25 | 30,20 | 30,75 | -2,54% | - |
| 18.09.2025 | 31,40 | 31,60 | 30,90 | 31,55 | 2,10% | - |
| 17.09.2025 | 30,70 | 30,90 | 30,40 | 30,90 | 0,32% | - |
| 16.09.2025 | 30,50 | 30,80 | 30,25 | 30,80 | 0,33% | - |
| 15.09.2025 | 30,40 | 30,75 | 30,00 | 30,70 | -0,65% | - |
| 12.09.2025 | 30,80 | 30,90 | 30,40 | 30,90 | 3,17% | - |
| 11.09.2025 | 29,75 | 29,95 | 29,55 | 29,95 | -0,66% | - |
| 10.09.2025 | 30,15 | 30,20 | 29,55 | 30,15 | -0,82% | - |
| 09.09.2025 | 30,40 | 30,65 | 29,50 | 30,40 | 0,16% | - |
| 08.09.2025 | 30,35 | 30,40 | 30,35 | 30,35 | 0,00% | - |
| 05.09.2025 | 30,50 | 30,50 | 30,25 | 30,35 | -1,78% | - |
| 04.09.2025 | 30,85 | 31,05 | 30,80 | 30,90 | 0,16% | - |
| 03.09.2025 | 30,70 | 30,95 | 30,40 | 30,85 | -0,32% | - |
| 02.09.2025 | 30,90 | 31,00 | 30,85 | 30,95 | -0,32% | - |
| 01.09.2025 | 30,80 | 31,05 | 30,70 | 31,05 | -2,51% | - |
| 29.08.2025 | 31,70 | 31,85 | 31,60 | 31,85 | -4,78% | - |
| 28.08.2025 | 33,15 | 33,45 | 33,05 | 33,45 | -1,18% | - |
| 27.08.2025 | 33,70 | 33,90 | 33,55 | 33,85 | -0,59% | - |
| 26.08.2025 | 33,95 | 34,05 | 33,70 | 34,05 | 0,00% | - |
| 25.08.2025 | 34,00 | 34,05 | 33,70 | 34,05 | 2,41% | - |
| 22.08.2025 | 33,05 | 33,30 | 33,00 | 33,25 | 1,37% | - |
| 21.08.2025 | 32,85 | 32,85 | 32,75 | 32,80 | 1,23% | - |
| 20.08.2025 | 33,75 | 33,75 | 32,30 | 32,40 | -4,71% | - |
| 19.08.2025 | 34,15 | 34,45 | 33,55 | 34,00 | 0,59% | - |
| 18.08.2025 | 34,20 | 34,90 | 33,75 | 33,80 | -2,59% | - |
| 15.08.2025 | 34,95 | 34,95 | 34,70 | 34,70 | -0,29% | - |
| 14.08.2025 | 34,75 | 35,60 | 34,70 | 34,80 | 1,16% | - |
| 13.08.2025 | 34,55 | 34,55 | 34,40 | 34,40 | 0,00% | - |
| 12.08.2025 | 34,50 | 35,30 | 34,35 | 34,40 | -1,43% | - |
| 11.08.2025 | 35,00 | 35,80 | 34,90 | 34,90 | 2,50% | - |
| 08.08.2025 | 34,15 | 34,25 | 34,05 | 34,05 | -0,44% | - |
| 07.08.2025 | 34,20 | 34,75 | 34,20 | 34,20 | -2,01% | - |
| 06.08.2025 | 34,40 | 35,05 | 34,40 | 34,90 | 4,02% | - |
| 05.08.2025 | 33,70 | 35,45 | 33,55 | 33,55 | 10,36% | - |
| 04.08.2025 | 30,35 | 30,40 | 30,35 | 30,40 | 1,50% | - |
| 01.08.2025 | 30,15 | 30,65 | 29,95 | 29,95 | -6,41% | - |
| 31.07.2025 | 32,00 | 33,80 | 31,65 | 32,00 | -5,88% | - |
| 30.07.2025 | 31,70 | 35,55 | 31,30 | 34,00 | 14,86% | - |
| 29.07.2025 | 29,35 | 29,70 | 29,35 | 29,60 | 0,85% | - |
| 28.07.2025 | 29,55 | 29,80 | 29,15 | 29,35 | 1,91% | - |
| 25.07.2025 | 28,80 | 29,00 | 28,70 | 28,80 | -1,03% | - |
| 24.07.2025 | 28,80 | 29,30 | 28,70 | 29,10 | 2,65% | - |
| 23.07.2025 | 28,00 | 28,35 | 28,00 | 28,35 | 2,16% | - |
| 22.07.2025 | 27,75 | 27,80 | 27,70 | 27,75 | -2,29% | - |
| 21.07.2025 | 28,30 | 28,45 | 27,95 | 28,40 | 1,97% | - |
| 18.07.2025 | 27,75 | 27,95 | 27,75 | 27,85 | 1,46% | - |
| 17.07.2025 | 27,45 | 27,45 | 27,35 | 27,45 | 1,67% | - |
| 16.07.2025 | 27,35 | 27,35 | 26,95 | 27,00 | -2,53% | - |
| 15.07.2025 | 27,45 | 27,70 | 27,45 | 27,70 | -0,36% | - |
| 14.07.2025 | 27,85 | 27,90 | 27,80 | 27,80 | 2,58% | - |
| 11.07.2025 | 26,75 | 27,65 | 26,20 | 27,10 | 3,24% | - |
| 10.07.2025 | 26,15 | 26,25 | 26,15 | 26,25 | -0,57% | - |
| 09.07.2025 | 26,10 | 26,40 | 26,05 | 26,40 | -2,40% | - |
| 08.07.2025 | 26,55 | 27,10 | 26,50 | 27,05 | -0,18% | - |
| 07.07.2025 | 26,80 | 27,15 | 26,75 | 27,10 | -2,52% | - |
| 04.07.2025 | 27,60 | 27,85 | 27,55 | 27,80 | -1,59% | - |
| 03.07.2025 | 28,15 | 28,30 | 28,10 | 28,25 | 2,91% | - |
| 02.07.2025 | 27,70 | 27,70 | 26,85 | 27,45 | 1,86% | - |
| 01.07.2025 | 27,65 | 27,65 | 26,90 | 26,95 | 0,00% | - |
| 30.06.2025 | 27,00 | 27,00 | 26,90 | 26,95 | 1,70% | - |
| 27.06.2025 | 26,40 | 26,50 | 26,35 | 26,50 | -3,11% | - |
| 26.06.2025 | 27,30 | 27,35 | 27,25 | 27,35 | -0,55% | - |
| 25.06.2025 | 27,50 | 27,55 | 27,45 | 27,50 | -0,72% | - |
| 24.06.2025 | 27,75 | 27,75 | 27,45 | 27,70 | 5,32% | - |
| 23.06.2025 | 26,30 | 26,35 | 26,30 | 26,30 | -3,49% | - |
| 20.06.2025 | 27,70 | 27,70 | 26,90 | 27,25 | 3,81% | - |
| 19.06.2025 | 26,25 | 26,35 | 26,25 | 26,25 | -0,38% | - |
| 18.06.2025 | 26,65 | 26,65 | 26,35 | 26,35 | -0,94% | - |
| 17.06.2025 | 26,60 | 26,65 | 26,45 | 26,60 | -0,19% | - |
| 16.06.2025 | 26,45 | 26,65 | 26,25 | 26,65 | -0,93% | - |
| 13.06.2025 | 26,75 | 26,90 | 26,75 | 26,90 | -1,65% | - |
| 12.06.2025 | 27,40 | 27,75 | 27,25 | 27,35 | 6,84% | - |
| 11.06.2025 | 27,00 | 27,30 | 25,30 | 25,60 | -5,01% | - |
| 10.06.2025 | 26,85 | 26,95 | 26,80 | 26,95 | -2,18% | - |
| 09.06.2025 | 27,00 | 27,60 | 26,95 | 27,55 | -0,54% | - |
| 06.06.2025 | 27,45 | 27,70 | 27,45 | 27,70 | 0,00% | - |
| 05.06.2025 | 27,45 | 27,70 | 27,40 | 27,70 | 1,65% | - |
| 04.06.2025 | 27,05 | 27,35 | 27,05 | 27,25 | 0,37% | - |
| 03.06.2025 | 27,05 | 27,15 | 27,05 | 27,15 | 0,37% | - |
| 02.06.2025 | 27,10 | 27,15 | 26,75 | 27,05 | 1,31% | - |
| 30.05.2025 | 26,65 | 26,75 | 26,40 | 26,70 | -3,44% | - |
| 29.05.2025 | 27,60 | 27,65 | 27,40 | 27,65 | 0,55% | - |
| 28.05.2025 | 27,50 | 27,50 | 27,25 | 27,50 | 8,27% | - |