75,800€
-5,01%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 75,40 | 75,60 | 74,60 | 74,70 | -6,39% | - |
| 17.06.2026 | 77,60 | 79,80 | 77,60 | 79,80 | 1,27% | - |
| 16.06.2026 | 78,60 | 79,20 | 78,20 | 78,80 | -0,88% | - |
| 15.06.2026 | 79,50 | 79,80 | 79,50 | 79,50 | 0,51% | - |
| 12.06.2026 | 76,70 | 79,10 | 76,70 | 79,10 | 10,94% | - |
| 11.06.2026 | 69,70 | 71,30 | 69,70 | 71,30 | 1,86% | - |
| 10.06.2026 | 70,50 | 71,20 | 68,20 | 70,00 | -3,31% | - |
| 09.06.2026 | 74,10 | 74,60 | 72,30 | 72,40 | -1,76% | - |
| 08.06.2026 | 69,70 | 73,70 | 69,60 | 73,70 | -4,04% | - |
| 05.06.2026 | 80,20 | 80,30 | 76,80 | 76,80 | -7,69% | - |
| 04.06.2026 | 85,10 | 85,30 | 81,20 | 83,20 | -2,35% | - |
| 03.06.2026 | 86,50 | 86,50 | 84,40 | 85,20 | -0,93% | - |
| 02.06.2026 | 85,10 | 86,00 | 84,50 | 86,00 | -6,62% | - |
| 01.06.2026 | 93,40 | 93,60 | 91,80 | 92,10 | -5,15% | - |
| 29.05.2026 | 97,90 | 98,30 | 97,10 | 97,10 | 0,94% | - |
| 28.05.2026 | 96,00 | 96,40 | 95,40 | 96,20 | 4,79% | - |
| 27.05.2026 | 91,30 | 92,00 | 89,70 | 91,80 | -3,27% | - |
| 26.05.2026 | 91,10 | 95,00 | 90,90 | 94,90 | 1,28% | - |
| 25.05.2026 | 92,60 | 93,70 | 92,50 | 93,70 | 0,00% | - |
| 22.05.2026 | 91,50 | 96,40 | 91,40 | 93,70 | 6,36% | - |
| 21.05.2026 | 86,60 | 88,30 | 86,60 | 88,10 | 6,92% | - |
| 20.05.2026 | 80,50 | 82,40 | 80,50 | 82,40 | 2,23% | - |
| 19.05.2026 | 83,20 | 83,70 | 80,20 | 80,60 | -8,93% | - |
| 18.05.2026 | 86,50 | 88,80 | 86,10 | 88,50 | 1,61% | - |
| 15.05.2026 | 87,70 | 87,90 | 86,80 | 87,10 | -3,76% | - |
| 14.05.2026 | 90,10 | 90,60 | 89,90 | 90,50 | 0,67% | - |
| 13.05.2026 | 88,50 | 91,40 | 88,50 | 89,90 | 5,89% | - |
| 12.05.2026 | 88,60 | 88,80 | 84,90 | 84,90 | -12,65% | - |
| 11.05.2026 | 97,10 | 97,80 | 96,60 | 97,20 | -0,51% | - |
| 08.05.2026 | 96,80 | 97,90 | 96,60 | 97,70 | -0,81% | - |
| 07.05.2026 | 99,80 | 100,00 | 96,20 | 98,50 | -2,48% | - |
| 06.05.2026 | 101,25 | 102,50 | 100,50 | 101,00 | -1,22% | - |
| 05.05.2026 | 100,75 | 103,25 | 100,05 | 102,25 | 1,24% | - |
| 04.05.2026 | 100,75 | 101,25 | 100,50 | 101,00 | 1,81% | - |
| 30.04.2026 | 99,60 | 100,05 | 98,50 | 99,20 | -2,27% | - |
| 29.04.2026 | 101,25 | 102,25 | 100,50 | 101,50 | 6,39% | - |
| 28.04.2026 | 97,70 | 98,70 | 95,30 | 95,40 | 4,38% | - |
| 27.04.2026 | 91,60 | 91,90 | 91,30 | 91,40 | -1,93% | - |
| 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% | - |