1,595€
9,25%
Echtzeit-Aktienkurs SDM SE
Bid:
Ask:
Aktienkurse zur SDM SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 09.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 06.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 05.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 10,29% | - |
| 04.12.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 3,03% | 516,00 |
| 03.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 02.12.2024 | 1,32 | 1,35 | 1,32 | 1,32 | 4,76% | 1.250,00 |
| 29.11.2024 | 1,30 | 1,36 | 1,26 | 1,26 | 1,61% | 750,00 |
| 28.11.2024 | 1,25 | 1,34 | 1,24 | 1,24 | -0,80% | 1.500,00 |
| 27.11.2024 | 1,45 | 1,45 | 1,25 | 1,25 | -15,54% | 559,00 |
| 26.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 7,25% | - |
| 25.11.2024 | 1,50 | 1,50 | 1,38 | 1,38 | -8,61% | 1.211,00 |
| 22.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 21.11.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -0,66% | 650,00 |
| 20.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 19.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 18.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 15.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 14.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -9,58% | - |
| 13.11.2024 | 1,75 | 1,75 | 1,67 | 1,67 | 1,21% | 1.839,00 |
| 12.11.2024 | 1,52 | 1,65 | 1,52 | 1,65 | 10,74% | 840,00 |
| 11.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | 620,00 |
| 08.11.2024 | 1,43 | 1,49 | 1,43 | 1,49 | 8,76% | 1.166,00 |
| 07.11.2024 | 1,34 | 1,40 | 1,34 | 1,37 | 3,01% | 4.900,00 |
| 06.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 05.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 04.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 01.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 31.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 30.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 29.10.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | 300,00 |
| 28.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 25.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 24.10.2024 | 1,44 | 1,44 | 1,38 | 1,38 | -4,17% | 1.000,00 |
| 23.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 22.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 21.10.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -4,08% | 100,00 |
| 18.10.2024 | 1,45 | 1,50 | 1,45 | 1,47 | 2,08% | 881,00 |
| 17.10.2024 | 1,41 | 1,47 | 1,41 | 1,44 | 1,41% | 800,00 |
| 16.10.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -2,74% | 1.000,00 |
| 15.10.2024 | 1,38 | 1,46 | 1,38 | 1,46 | 12,31% | - |
| 14.10.2024 | 1,55 | 1,55 | 1,30 | 1,30 | -21,21% | 590,00 |
| 11.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 607,00 |
| 10.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 09.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 08.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 07.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 04.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 03.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 4,85% | - |
| 02.10.2024 | 1,58 | 1,69 | 1,58 | 1,65 | 7,84% | 1.458,00 |
| 01.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 30.09.2024 | 1,47 | 1,57 | 1,47 | 1,57 | 3,29% | 976,00 |
| 27.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 26.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 25.09.2024 | 1,40 | 1,48 | 1,40 | 1,48 | 2,78% | 505,00 |