1,530€
19,53%
Echtzeit-Aktienkurs SDM SE
Bid:
Ask:
Aktienkurse zur SDM SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2024 | 1,42 | 1,44 | 1,39 | 1,44 | 3,60% | 600,00 |
| 23.09.2024 | 1,46 | 1,46 | 1,39 | 1,39 | -6,71% | 250,00 |
| 20.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 19.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 18.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 17.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 16.09.2024 | 1,51 | 1,51 | 1,48 | 1,48 | 2,78% | 125,00 |
| 13.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 12.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 11.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -4,00% | - |
| 10.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 09.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 06.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 05.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 04.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -5,63% | - |
| 03.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
| 02.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 30.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 29.08.2024 | 1,54 | 1,61 | 1,54 | 1,58 | 2,60% | 488,00 |
| 28.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 27.08.2024 | 1,55 | 1,55 | 1,52 | 1,52 | 0,00% | 1.565,00 |
| 26.08.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -2,56% | 1.000,00 |
| 23.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 22.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 21.08.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -1,92% | 1.000,00 |
| 20.08.2024 | 1,51 | 1,59 | 1,51 | 1,56 | 3,31% | 1.000,00 |
| 19.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -5,03% | - |
| 16.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 15.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 14.08.2024 | 1,69 | 1,69 | 1,62 | 1,62 | -6,36% | 100,00 |
| 13.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | 579,00 |
| 12.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 09.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 08.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 07.08.2024 | 1,65 | 1,74 | 1,65 | 1,70 | 3,03% | 200,00 |
| 06.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -7,30% | - |