91,100€
-0,22%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 91,80 | 93,60 | 91,60 | 93,20 | 2,08% | - |
| 23.04.2026 | 91,10 | 92,40 | 87,00 | 91,30 | -4,80% | - |
| 22.04.2026 | 93,10 | 96,00 | 92,20 | 95,90 | 9,98% | - |
| 21.04.2026 | 89,10 | 89,50 | 87,10 | 87,20 | 13,10% | - |
| 20.04.2026 | 76,20 | 77,10 | 75,90 | 77,10 | 5,91% | - |
| 17.04.2026 | 72,20 | 72,80 | 71,80 | 72,80 | 8,01% | - |
| 16.04.2026 | 67,30 | 67,40 | 67,00 | 67,40 | 0,45% | - |
| 15.04.2026 | 67,20 | 67,60 | 66,70 | 67,10 | -1,18% | - |
| 14.04.2026 | 67,40 | 67,90 | 67,30 | 67,90 | -0,15% | - |
| 13.04.2026 | 68,10 | 68,40 | 67,70 | 68,00 | -1,16% | - |
| 10.04.2026 | 68,60 | 69,10 | 68,40 | 68,80 | -0,15% | - |
| 09.04.2026 | 68,90 | 69,20 | 68,60 | 68,90 | 2,99% | - |
| 08.04.2026 | 67,30 | 67,30 | 66,80 | 66,90 | 5,52% | - |
| 07.04.2026 | 64,60 | 65,20 | 63,40 | 63,40 | 2,09% | - |
| 02.04.2026 | 61,90 | 62,60 | 61,10 | 62,10 | 3,67% | - |
| 01.04.2026 | 60,70 | 61,10 | 59,60 | 59,90 | 3,63% | - |
| 31.03.2026 | 56,80 | 57,90 | 56,80 | 57,80 | 0,00% | - |
| 30.03.2026 | 58,00 | 58,20 | 57,70 | 57,80 | 4,33% | - |
| 27.03.2026 | 57,00 | 57,30 | 55,40 | 55,40 | -0,54% | - |
| 26.03.2026 | 56,30 | 56,30 | 55,70 | 55,70 | -1,94% | - |
| 25.03.2026 | 57,30 | 57,40 | 56,70 | 56,80 | 1,43% | - |
| 24.03.2026 | 56,50 | 56,60 | 55,80 | 56,00 | 0,72% | - |
| 23.03.2026 | 54,00 | 56,40 | 53,70 | 55,60 | -2,28% | - |
| 20.03.2026 | 57,20 | 57,20 | 56,80 | 56,90 | 0,71% | - |
| 19.03.2026 | 58,20 | 58,30 | 55,70 | 56,50 | -1,74% | - |
| 18.03.2026 | 58,50 | 58,70 | 57,50 | 57,50 | 0,70% | - |
| 17.03.2026 | 57,60 | 57,60 | 56,30 | 57,10 | 1,06% | - |
| 16.03.2026 | 56,30 | 57,30 | 56,30 | 56,50 | -0,53% | - |
| 13.03.2026 | 56,30 | 57,40 | 56,30 | 56,80 | -0,53% | - |
| 12.03.2026 | 58,00 | 58,10 | 56,80 | 57,10 | -1,38% | - |
| 11.03.2026 | 58,40 | 58,50 | 57,70 | 57,90 | -3,02% | - |
| 10.03.2026 | 58,90 | 59,70 | 58,30 | 59,70 | 6,61% | - |
| 09.03.2026 | 56,30 | 56,50 | 53,60 | 56,00 | -4,92% | - |
| 06.03.2026 | 59,90 | 59,90 | 58,80 | 58,90 | 4,43% | - |
| 05.03.2026 | 58,40 | 58,40 | 55,50 | 56,40 | -2,42% | - |
| 04.03.2026 | 53,10 | 58,00 | 52,80 | 57,80 | 4,33% | - |
| 03.03.2026 | 58,30 | 58,30 | 53,00 | 55,40 | -13,03% | - |
| 02.03.2026 | 61,30 | 63,70 | 60,10 | 63,70 | -5,63% | - |
| 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% | - |