1,200€
Echtzeit-Aktienkurs SDM SE
Bid:
Ask:
Aktienkurse zur SDM SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 1,52 | 1,52 | 1,20 | 1,20 | -5,51% | - |
| 11.02.2026 | 1,48 | 1,48 | 1,20 | 1,27 | 5,83% | - |
| 10.02.2026 | 1,48 | 1,48 | 1,20 | 1,20 | -1,64% | - |
| 09.02.2026 | 1,47 | 1,47 | 1,22 | 1,22 | 0,00% | 27.167,00 |
| 06.02.2026 | 1,48 | 1,48 | 1,01 | 1,22 | 0,83% | - |
| 05.02.2026 | 1,35 | 1,52 | 1,21 | 1,21 | -10,37% | 8.000,00 |
| 04.02.2026 | 1,54 | 1,54 | 1,26 | 1,35 | 5,47% | 12.336,00 |
| 03.02.2026 | 1,54 | 1,54 | 1,23 | 1,28 | -9,54% | 134.414,00 |
| 02.02.2026 | 1,54 | 1,54 | 1,26 | 1,42 | -5,98% | - |
| 30.01.2026 | 1,56 | 1,56 | 1,26 | 1,51 | 0,33% | - |
| 29.01.2026 | 1,50 | 1,50 | 1,32 | 1,50 | 1,01% | - |
| 28.01.2026 | 1,50 | 1,50 | 1,22 | 1,49 | 20,73% | - |
| 27.01.2026 | 1,50 | 1,50 | 1,22 | 1,23 | 23,62% | - |
| 26.01.2026 | 1,50 | 1,50 | 1,00 | 1,00 | -19,95% | - |
| 23.01.2026 | 1,50 | 1,50 | 1,22 | 1,24 | -0,96% | - |
| 22.01.2026 | 1,50 | 1,50 | 1,25 | 1,26 | 0,40% | - |
| 21.01.2026 | 1,50 | 1,50 | 1,22 | 1,25 | 16,28% | - |
| 20.01.2026 | 1,51 | 1,51 | 1,08 | 1,08 | -28,57% | 68.958,00 |
| 19.01.2026 | 1,51 | 1,52 | 1,38 | 1,51 | 0,00% | - |
| 16.01.2026 | 1,69 | 1,69 | 1,36 | 1,51 | -6,23% | - |
| 15.01.2026 | 1,47 | 1,61 | 1,36 | 1,61 | 9,56% | - |
| 14.01.2026 | 1,42 | 1,82 | 1,32 | 1,47 | -12,28% | 2.000,00 |
| 13.01.2026 | 1,36 | 1,67 | 1,17 | 1,67 | 30,47% | 100,00 |
| 12.01.2026 | 1,42 | 1,42 | 1,17 | 1,28 | -14,09% | 2.700,00 |
| 09.01.2026 | 1,49 | 1,49 | 1,40 | 1,49 | 0,00% | - |
| 08.01.2026 | 1,36 | 1,49 | 1,32 | 1,49 | 18,25% | - |
| 07.01.2026 | 1,42 | 1,42 | 1,17 | 1,26 | -7,69% | - |
| 06.01.2026 | 1,42 | 1,42 | 1,30 | 1,37 | 8,33% | - |
| 05.01.2026 | 1,42 | 1,42 | 1,17 | 1,26 | 7,69% | - |
| 02.01.2026 | 1,27 | 1,32 | 1,17 | 1,17 | -10,00% | - |
| 30.12.2025 | 1,50 | 1,50 | 1,23 | 1,30 | 15,04% | - |
| 29.12.2025 | 1,24 | 1,54 | 1,09 | 1,13 | -7,38% | - |
| 23.12.2025 | 1,41 | 1,41 | 1,13 | 1,22 | 0,00% | - |
| 22.12.2025 | 1,27 | 1,31 | 0,97 | 1,22 | 3,39% | - |
| 19.12.2025 | 1,42 | 1,42 | 1,07 | 1,18 | 8,26% | - |
| 18.12.2025 | 1,16 | 1,26 | 1,06 | 1,09 | -20,44% | - |
| 17.12.2025 | 1,47 | 1,47 | 1,31 | 1,37 | 16,10% | - |
| 16.12.2025 | 1,31 | 1,37 | 1,18 | 1,18 | -8,17% | 840,00 |
| 15.12.2025 | 1,34 | 1,37 | 1,24 | 1,29 | 2,80% | - |
| 12.12.2025 | 1,44 | 1,44 | 1,16 | 1,25 | -1,19% | - |
| 11.12.2025 | 1,63 | 1,63 | 1,25 | 1,27 | -1,94% | - |
| 09.12.2025 | 1,28 | 1,43 | 1,28 | 1,29 | 9,79% | - |
| 08.12.2025 | 1,38 | 1,88 | 1,18 | 1,18 | 4,44% | - |
| 05.12.2025 | 1,38 | 1,42 | 1,13 | 1,13 | -12,11% | 5.000,00 |
| 04.12.2025 | 1,38 | 1,39 | 1,13 | 1,28 | 13,78% | - |
| 03.12.2025 | 1,38 | 1,42 | 1,13 | 1,13 | 0,00% | 9.616,00 |
| 02.12.2025 | 1,28 | 1,43 | 0,84 | 1,13 | -19,06% | - |
| 01.12.2025 | 1,72 | 1,72 | 0,82 | 1,39 | -14,20% | 15.001,00 |
| 28.11.2025 | 1,74 | 1,74 | 1,57 | 1,62 | 7,28% | - |
| 27.11.2025 | 1,77 | 1,77 | 1,47 | 1,51 | 5,59% | 2.500,00 |
| 26.11.2025 | 1,77 | 1,77 | 1,43 | 1,43 | -16,86% | - |
| 25.11.2025 | 1,77 | 1,77 | 1,48 | 1,72 | 21,13% | - |
| 24.11.2025 | 1,61 | 1,61 | 1,42 | 1,42 | -8,39% | - |
| 21.11.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -0,64% | - |
| 20.11.2025 | 1,94 | 1,94 | 1,43 | 1,56 | 4,70% | - |
| 19.11.2025 | 1,47 | 1,79 | 1,42 | 1,49 | 7,97% | - |
| 18.11.2025 | 1,45 | 1,58 | 1,38 | 1,38 | -10,68% | - |
| 17.11.2025 | 1,81 | 1,96 | 1,41 | 1,55 | -0,96% | - |
| 13.11.2025 | 1,81 | 1,81 | 1,44 | 1,56 | -4,00% | - |
| 12.11.2025 | 1,84 | 1,84 | 1,58 | 1,63 | 1,56% | - |
| 11.11.2025 | 1,96 | 1,96 | 1,51 | 1,60 | 2,56% | 23.480,00 |
| 07.11.2025 | 2,03 | 2,03 | 1,56 | 1,56 | 0,65% | - |
| 06.11.2025 | 2,11 | 2,11 | 1,55 | 1,55 | -24,02% | 1.080,00 |
| 05.11.2025 | 2,11 | 2,11 | 1,75 | 2,04 | 4,62% | 1.980,00 |
| 04.11.2025 | 2,11 | 2,11 | 1,82 | 1,95 | -4,41% | - |
| 03.11.2025 | 2,11 | 2,11 | 1,77 | 2,04 | 0,00% | - |
| 31.10.2025 | 2,11 | 2,11 | 1,67 | 2,04 | 10,27% | 4.212,00 |
| 30.10.2025 | 1,96 | 2,11 | 1,85 | 1,85 | -7,96% | - |
| 29.10.2025 | 1,97 | 2,11 | 1,93 | 2,01 | -0,50% | - |
| 28.10.2025 | 2,04 | 2,11 | 2,01 | 2,02 | 2,54% | - |
| 27.10.2025 | 2,11 | 2,11 | 1,86 | 1,97 | 1,81% | - |
| 24.10.2025 | 2,23 | 2,23 | 1,88 | 1,94 | -6,75% | - |
| 23.10.2025 | 2,01 | 2,23 | 1,98 | 2,08 | 0,73% | - |
| 22.10.2025 | 2,15 | 2,23 | 1,97 | 2,06 | 0,00% | - |
| 21.10.2025 | 2,05 | 2,06 | 1,97 | 2,06 | 3,00% | - |
| 20.10.2025 | 2,16 | 2,16 | 1,82 | 2,00 | -6,54% | - |
| 16.10.2025 | 2,23 | 2,23 | 1,91 | 2,14 | 13,23% | 155,00 |
| 15.10.2025 | 2,23 | 2,23 | 1,89 | 1,89 | -4,55% | - |
| 14.10.2025 | 2,23 | 2,23 | 1,98 | 1,98 | -5,71% | - |
| 13.10.2025 | 2,23 | 2,23 | 1,98 | 2,10 | 6,06% | 2.000,00 |
| 10.10.2025 | 2,18 | 2,19 | 1,98 | 1,98 | -5,71% | - |
| 09.10.2025 | 2,26 | 2,63 | 2,10 | 2,10 | -11,76% | 2.000,00 |
| 08.10.2025 | 2,41 | 2,63 | 2,23 | 2,38 | 4,85% | 1.000,00 |
| 07.10.2025 | 2,63 | 2,63 | 2,27 | 2,27 | 1,34% | - |
| 06.10.2025 | 2,63 | 2,63 | 2,24 | 2,24 | -12,50% | - |
| 03.10.2025 | 2,25 | 2,56 | 2,25 | 2,56 | 11,30% | 48.000,00 |
| 02.10.2025 | 2,34 | 2,60 | 2,11 | 2,30 | 0,00% | 400,00 |
| 01.10.2025 | 2,43 | 2,43 | 2,23 | 2,30 | 0,00% | - |
| 30.09.2025 | 2,43 | 2,43 | 2,17 | 2,30 | 5,99% | - |
| 29.09.2025 | 2,43 | 2,43 | 2,15 | 2,17 | -9,58% | - |
| 26.09.2025 | 2,45 | 2,63 | 2,21 | 2,40 | 4,58% | - |
| 25.09.2025 | 2,26 | 2,58 | 2,09 | 2,30 | 4,79% | 21,00 |
| 24.09.2025 | 2,32 | 2,32 | 2,12 | 2,19 | 5,80% | - |
| 23.09.2025 | 2,32 | 2,32 | 2,02 | 2,07 | -3,27% | - |
| 22.09.2025 | 2,06 | 2,32 | 2,02 | 2,14 | 3,38% | - |
| 19.09.2025 | 2,16 | 2,32 | 2,00 | 2,07 | 1,97% | - |
| 18.09.2025 | 2,32 | 2,32 | 1,95 | 2,03 | 0,50% | - |
| 17.09.2025 | 1,98 | 2,07 | 1,93 | 2,02 | -5,16% | - |
| 16.09.2025 | 2,24 | 2,32 | 2,08 | 2,13 | 3,40% | - |
| 15.09.2025 | 2,03 | 2,09 | 2,02 | 2,06 | 1,48% | - |