1,690€
17,36%
Echtzeit-Aktienkurs SDM SE
Bid:
Ask:
Aktienkurse zur SDM SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 08.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 07.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 06.05.2025 | 1,30 | 1,47 | 1,30 | 1,44 | 10,77% | 100,00 |
| 05.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 02.05.2025 | 1,47 | 1,53 | 1,30 | 1,30 | -11,56% | 1.625,00 |
| 30.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 29.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 28.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 25.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 24.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 23.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 22.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 17.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 16.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 15.04.2025 | 1,35 | 1,50 | 1,35 | 1,47 | 8,89% | 600,00 |
| 14.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 11.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 10.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 09.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 08.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 07.04.2025 | 1,55 | 1,55 | 1,35 | 1,35 | -12,34% | 1.500,00 |
| 04.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,76% | - |
| 03.04.2025 | 1,55 | 1,55 | 1,47 | 1,47 | -5,77% | - |
| 02.04.2025 | 1,55 | 1,59 | 1,55 | 1,56 | 0,65% | 500,00 |
| 01.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | - |
| 31.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 28.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 27.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,17% | - |
| 26.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 25.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 24.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 21.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 20.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 19.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 18.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 17.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 14.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 13.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 12.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 11.03.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 1,42% | 1.325,00 |
| 10.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 07.03.2025 | 1,40 | 1,44 | 1,40 | 1,41 | 0,71% | 1.000,00 |
| 06.03.2025 | 1,40 | 1,43 | 1,40 | 1,40 | -3,45% | 283,00 |
| 05.03.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,69% | - |
| 04.03.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,70% | - |
| 03.03.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -3,38% | 1.500,00 |
| 28.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 27.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 26.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 25.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 24.02.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -2,00% | 299,00 |
| 21.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 20.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,06% | - |
| 19.02.2025 | 1,50 | 1,61 | 1,50 | 1,58 | 12,06% | 197,00 |
| 18.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 17.02.2025 | 1,46 | 1,49 | 1,46 | 1,46 | 0,00% | 1.200,00 |
| 14.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -7,01% | - |
| 13.02.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -3,09% | 2.215,00 |
| 12.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 11.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -10,00% | - |
| 10.02.2025 | 1,70 | 1,80 | 1,70 | 1,80 | 2,27% | 547,00 |
| 07.02.2025 | 1,71 | 1,80 | 1,71 | 1,76 | 3,53% | 548,00 |
| 06.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 05.02.2025 | 1,62 | 1,69 | 1,62 | 1,65 | 0,00% | 333,00 |
| 04.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -6,25% | - |
| 03.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 31.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 30.01.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 0,00% | 1.400,00 |
| 29.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 28.01.2025 | 1,77 | 1,89 | 1,77 | 1,80 | 1,69% | 1.500,00 |
| 27.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | - |
| 24.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -6,63% | - |
| 23.01.2025 | 1,83 | 2,00 | 1,83 | 1,96 | 7,69% | 1.942,00 |
| 22.01.2025 | 1,78 | 1,82 | 1,78 | 1,82 | 5,20% | - |
| 21.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | - |
| 20.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 11,80% | - |
| 17.01.2025 | 1,88 | 2,00 | 1,61 | 1,61 | -11,05% | 225,00 |
| 16.01.2025 | 1,85 | 1,85 | 1,80 | 1,81 | 17,53% | 2.100,00 |
| 15.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 5,48% | - |
| 14.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 13.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 10.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 09.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 08.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 07.01.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -2,04% | 64,00 |
| 06.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 03.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 02.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 5,48% | - |
| 30.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 27.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 12,50% | - |
| 23.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 20.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 19.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -11,56% | - |
| 18.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 17.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -4,67% | - |
| 16.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | 500,00 |
| 13.12.2024 | 1,48 | 1,50 | 1,47 | 1,47 | -0,68% | 50,00 |
| 12.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 11.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |