64,500€
-3,15%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 67,70 | 67,70 | 67,30 | 67,50 | 1,35% | - |
| 26.02.2026 | 65,10 | 66,90 | 65,10 | 66,60 | 3,90% | - |
| 25.02.2026 | 62,90 | 64,10 | 62,50 | 64,10 | 5,95% | - |
| 24.02.2026 | 60,10 | 60,50 | 59,50 | 60,50 | 6,89% | - |
| 23.02.2026 | 56,50 | 56,60 | 56,50 | 56,60 | -2,25% | - |
| 20.02.2026 | 57,30 | 58,00 | 57,30 | 57,90 | 1,40% | - |
| 19.02.2026 | 57,10 | 57,70 | 56,70 | 57,10 | 6,33% | - |
| 18.02.2026 | 53,40 | 54,30 | 53,40 | 53,70 | 0,00% | - |
| 17.02.2026 | 53,70 | 53,90 | 53,70 | 53,70 | -1,10% | - |
| 16.02.2026 | 54,30 | 54,50 | 54,30 | 54,30 | -0,37% | - |
| 13.02.2026 | 54,50 | 54,60 | 54,30 | 54,50 | -0,55% | - |
| 12.02.2026 | 55,90 | 55,90 | 54,50 | 54,80 | 0,37% | - |
| 11.02.2026 | 54,30 | 54,70 | 54,20 | 54,60 | 0,37% | - |
| 10.02.2026 | 54,60 | 54,60 | 54,40 | 54,40 | 0,18% | - |
| 09.02.2026 | 54,40 | 54,40 | 54,10 | 54,30 | 2,26% | - |
| 06.02.2026 | 53,30 | 53,30 | 53,10 | 53,10 | -1,12% | - |
| 05.02.2026 | 55,40 | 55,40 | 53,70 | 53,70 | -0,92% | - |
| 04.02.2026 | 56,00 | 56,00 | 54,20 | 54,20 | 0,56% | - |
| 03.02.2026 | 54,30 | 55,70 | 53,90 | 53,90 | 4,66% | - |
| 02.02.2026 | 51,10 | 52,00 | 51,10 | 51,50 | -8,53% | - |
| 30.01.2026 | 56,70 | 56,70 | 56,10 | 56,30 | -0,88% | - |
| 29.01.2026 | 57,50 | 57,50 | 56,50 | 56,80 | -3,40% | - |
| 28.01.2026 | 57,70 | 59,20 | 57,70 | 58,80 | 2,62% | - |
| 27.01.2026 | 56,70 | 57,70 | 56,70 | 57,30 | 1,06% | - |
| 26.01.2026 | 55,20 | 56,90 | 55,10 | 56,70 | 6,38% | - |
| 23.01.2026 | 53,20 | 53,60 | 53,10 | 53,30 | -2,38% | - |
| 22.01.2026 | 54,20 | 55,50 | 53,10 | 54,60 | 14,47% | - |
| 21.01.2026 | 46,35 | 47,70 | 46,35 | 47,70 | 5,41% | - |
| 20.01.2026 | 46,30 | 46,40 | 45,25 | 45,25 | 1,00% | - |
| 19.01.2026 | 45,00 | 45,00 | 44,65 | 44,80 | 5,91% | - |
| 16.01.2026 | 42,40 | 42,60 | 42,25 | 42,30 | -0,59% | - |
| 15.01.2026 | 42,80 | 42,85 | 42,55 | 42,55 | 1,55% | - |
| 14.01.2026 | 42,25 | 42,65 | 41,90 | 41,90 | -6,58% | - |
| 13.01.2026 | 43,10 | 46,50 | 43,10 | 44,85 | 8,60% | - |
| 12.01.2026 | 40,65 | 41,35 | 40,65 | 41,30 | 3,64% | - |
| 09.01.2026 | 39,90 | 40,10 | 39,85 | 39,85 | -1,36% | - |
| 08.01.2026 | 40,50 | 40,85 | 40,30 | 40,40 | -0,74% | - |
| 07.01.2026 | 40,60 | 41,20 | 40,50 | 40,70 | -2,28% | - |
| 06.01.2026 | 41,30 | 41,65 | 41,20 | 41,65 | -6,30% | - |
| 05.01.2026 | 40,10 | 44,55 | 40,10 | 44,45 | 14,86% | - |
| 02.01.2026 | 38,60 | 39,00 | 38,60 | 38,70 | -2,40% | - |
| 30.12.2025 | 39,60 | 39,70 | 39,55 | 39,65 | -3,53% | - |
| 29.12.2025 | 41,25 | 41,25 | 40,90 | 41,10 | 0,86% | - |
| 23.12.2025 | 40,05 | 41,45 | 39,90 | 40,75 | 0,25% | - |
| 22.12.2025 | 40,35 | 40,70 | 39,35 | 40,65 | 1,12% | - |
| 19.12.2025 | 40,20 | 40,25 | 40,20 | 40,20 | 0,00% | - |
| 18.12.2025 | 39,70 | 40,45 | 39,65 | 40,20 | -2,19% | - |
| 17.12.2025 | 42,50 | 42,60 | 40,85 | 41,10 | 1,11% | - |
| 16.12.2025 | 42,20 | 42,30 | 40,65 | 40,65 | -7,51% | - |
| 15.12.2025 | 44,00 | 44,30 | 43,65 | 43,95 | 0,23% | - |
| 12.12.2025 | 44,30 | 44,30 | 43,85 | 43,85 | -1,46% | - |
| 11.12.2025 | 44,60 | 44,65 | 44,45 | 44,50 | -1,33% | - |
| 10.12.2025 | 46,20 | 46,30 | 45,10 | 45,10 | -0,44% | - |
| 09.12.2025 | 45,15 | 45,30 | 45,10 | 45,30 | -0,88% | - |
| 08.12.2025 | 45,55 | 45,80 | 45,55 | 45,70 | 3,51% | - |
| 05.12.2025 | 44,25 | 44,70 | 44,05 | 44,15 | 1,03% | - |
| 04.12.2025 | 43,95 | 43,95 | 43,70 | 43,70 | -2,13% | - |
| 03.12.2025 | 44,50 | 44,65 | 44,45 | 44,65 | -0,22% | - |
| 02.12.2025 | 44,60 | 44,75 | 44,55 | 44,75 | 2,64% | - |
| 01.12.2025 | 43,80 | 43,80 | 43,45 | 43,60 | -0,11% | - |
| 28.11.2025 | 43,60 | 43,85 | 43,55 | 43,65 | -1,13% | - |
| 27.11.2025 | 44,20 | 44,60 | 44,15 | 44,15 | -0,11% | - |
| 26.11.2025 | 44,15 | 44,30 | 44,05 | 44,20 | 7,28% | - |
| 25.11.2025 | 41,55 | 41,90 | 41,10 | 41,20 | 1,23% | - |
| 24.11.2025 | 40,00 | 40,75 | 39,80 | 40,70 | 1,24% | - |
| 21.11.2025 | 42,10 | 42,40 | 38,20 | 40,20 | -9,76% | - |
| 20.11.2025 | 44,40 | 44,60 | 44,10 | 44,55 | 1,37% | - |
| 19.11.2025 | 43,55 | 43,95 | 43,20 | 43,95 | -0,57% | - |
| 18.11.2025 | 44,30 | 44,45 | 43,70 | 44,20 | -4,84% | - |
| 17.11.2025 | 46,70 | 46,70 | 46,00 | 46,45 | 0,98% | - |
| 14.11.2025 | 46,40 | 47,40 | 45,10 | 46,00 | -6,50% | - |
| 13.11.2025 | 49,75 | 49,75 | 49,10 | 49,20 | 3,91% | - |
| 12.11.2025 | 47,75 | 47,75 | 47,25 | 47,35 | -2,17% | - |
| 11.11.2025 | 48,85 | 49,00 | 48,25 | 48,40 | -0,31% | - |
| 10.11.2025 | 46,60 | 49,25 | 46,60 | 48,55 | 9,72% | - |
| 07.11.2025 | 45,60 | 45,60 | 44,25 | 44,25 | -8,10% | - |
| 06.11.2025 | 48,40 | 48,45 | 48,00 | 48,15 | 0,00% | - |
| 05.11.2025 | 48,00 | 48,30 | 47,25 | 48,15 | -6,14% | - |
| 04.11.2025 | 51,40 | 51,90 | 50,30 | 51,30 | -5,18% | - |
| 03.11.2025 | 49,45 | 60,60 | 49,40 | 54,10 | 11,43% | - |
| 31.10.2025 | 48,70 | 48,70 | 48,55 | 48,55 | 1,46% | - |
| 30.10.2025 | 49,40 | 49,40 | 47,60 | 47,85 | -6,73% | - |
| 29.10.2025 | 49,65 | 52,20 | 49,60 | 51,30 | 11,28% | - |
| 28.10.2025 | 45,90 | 46,35 | 45,80 | 46,10 | 7,58% | - |
| 27.10.2025 | 42,60 | 42,85 | 42,50 | 42,85 | -0,35% | - |
| 24.10.2025 | 43,45 | 43,85 | 42,95 | 43,00 | 11,98% | - |
| 23.10.2025 | 38,60 | 38,60 | 38,25 | 38,40 | -2,54% | - |
| 22.10.2025 | 39,40 | 39,85 | 39,30 | 39,40 | 1,16% | - |
| 21.10.2025 | 38,90 | 39,05 | 38,80 | 38,95 | 3,18% | - |
| 17.10.2025 | 37,75 | 37,90 | 37,35 | 37,75 | 5,59% | - |
| 16.10.2025 | 35,05 | 35,75 | 35,00 | 35,75 | 7,52% | - |
| 15.10.2025 | 32,90 | 33,70 | 32,80 | 33,25 | 1,84% | - |
| 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% | - |