25,400€
-2,50%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2025 | 25,10 | 25,40 | 25,05 | 25,40 | -2,50% | - |
| 26.05.2025 | 26,05 | 26,10 | 26,00 | 26,05 | 2,56% | - |
| 23.05.2025 | 25,20 | 25,45 | 25,15 | 25,40 | -1,93% | - |
| 22.05.2025 | 25,75 | 25,95 | 25,60 | 25,90 | 0,39% | - |
| 21.05.2025 | 25,40 | 25,80 | 25,15 | 25,80 | 0,58% | - |
| 20.05.2025 | 25,40 | 25,65 | 25,15 | 25,65 | -4,29% | - |
| 19.05.2025 | 26,70 | 26,85 | 26,45 | 26,80 | 2,10% | - |
| 16.05.2025 | 25,90 | 26,25 | 25,70 | 26,25 | -1,69% | - |
| 15.05.2025 | 26,65 | 26,70 | 26,60 | 26,70 | -1,29% | - |
| 14.05.2025 | 26,60 | 27,15 | 26,60 | 27,05 | 1,12% | - |
| 13.05.2025 | 26,95 | 26,95 | 26,35 | 26,75 | -0,93% | - |
| 12.05.2025 | 26,70 | 27,15 | 26,55 | 27,00 | 2,08% | - |
| 09.05.2025 | 25,90 | 26,45 | 25,90 | 26,45 | 2,52% | - |
| 08.05.2025 | 25,70 | 25,90 | 25,40 | 25,80 | -3,01% | - |
| 07.05.2025 | 25,90 | 26,60 | 25,90 | 26,60 | -1,85% | - |
| 06.05.2025 | 26,80 | 27,15 | 26,35 | 27,10 | 1,12% | - |
| 05.05.2025 | 26,75 | 27,05 | 26,35 | 26,80 | 2,88% | - |
| 02.05.2025 | 25,95 | 26,15 | 25,70 | 26,05 | -2,43% | - |
| 30.04.2025 | 26,10 | 26,70 | 25,55 | 26,70 | -0,93% | - |
| 29.04.2025 | 26,70 | 26,95 | 26,70 | 26,95 | 0,75% | - |
| 28.04.2025 | 26,70 | 26,80 | 26,65 | 26,75 | 2,88% | - |
| 25.04.2025 | 26,75 | 26,75 | 26,00 | 26,00 | -2,80% | - |
| 24.04.2025 | 26,75 | 26,80 | 26,60 | 26,75 | -2,90% | - |
| 23.04.2025 | 27,30 | 27,80 | 27,30 | 27,55 | 10,20% | - |
| 22.04.2025 | 26,00 | 26,10 | 24,95 | 25,00 | -4,40% | - |
| 17.04.2025 | 26,70 | 27,05 | 25,55 | 26,15 | 0,00% | - |
| 16.04.2025 | 26,10 | 26,55 | 26,05 | 26,15 | -4,04% | - |
| 15.04.2025 | 27,15 | 27,25 | 26,70 | 27,25 | 3,42% | - |
| 14.04.2025 | 26,90 | 27,00 | 26,20 | 26,35 | 0,19% | - |
| 11.04.2025 | 26,15 | 26,40 | 26,05 | 26,30 | -0,75% | - |
| 10.04.2025 | 27,00 | 27,05 | 26,50 | 26,50 | 5,37% | - |
| 09.04.2025 | 25,25 | 25,80 | 24,90 | 25,15 | -4,91% | - |
| 08.04.2025 | 26,50 | 26,65 | 26,35 | 26,45 | -1,86% | - |
| 07.04.2025 | 26,80 | 27,30 | 25,80 | 26,95 | -0,74% | - |
| 04.04.2025 | 29,40 | 29,40 | 27,15 | 27,15 | -3,38% | - |
| 03.04.2025 | 27,90 | 28,15 | 27,75 | 28,10 | -2,77% | - |
| 02.04.2025 | 28,80 | 28,95 | 28,55 | 28,90 | -3,67% | - |
| 01.04.2025 | 29,45 | 30,10 | 29,45 | 30,00 | 4,35% | - |
| 31.03.2025 | 29,20 | 29,25 | 28,75 | 28,75 | -6,66% | - |
| 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% | - |