1,440€
-1,37%
Echtzeit-Aktienkurs SDM SE INH O.N.
Bid:
Ask:
Aktienkurse zur SDM SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2025 | 1,46 | 1,64 | 1,46 | 1,61 | -1,53% | - |
| 17.02.2025 | 1,64 | 1,80 | 1,47 | 1,64 | 0,31% | 2.800,00 |
| 14.02.2025 | 1,69 | 1,69 | 1,50 | 1,63 | -0,31% | - |
| 13.02.2025 | 1,62 | 1,87 | 1,51 | 1,64 | -12,57% | 112.000,00 |
| 12.02.2025 | 1,86 | 1,87 | 1,63 | 1,87 | 0,00% | - |
| 11.02.2025 | 2,03 | 2,03 | 1,68 | 1,87 | -7,88% | - |
| 10.02.2025 | 1,78 | 2,03 | 1,69 | 2,03 | 14,04% | 23.800,00 |
| 07.02.2025 | 1,75 | 1,80 | 1,75 | 1,78 | -6,32% | 53.000,00 |
| 06.02.2025 | 1,65 | 1,90 | 1,65 | 1,90 | 10,14% | 33.100,00 |
| 05.02.2025 | 1,73 | 1,75 | 1,66 | 1,73 | 0,00% | - |
| 04.02.2025 | 1,78 | 1,78 | 1,66 | 1,73 | -3,09% | - |
| 03.02.2025 | 1,76 | 1,80 | 1,67 | 1,78 | 0,00% | 12.840,00 |
| 31.01.2025 | 1,78 | 1,81 | 1,78 | 1,78 | 0,00% | - |
| 30.01.2025 | 1,80 | 1,85 | 1,78 | 1,78 | -5,07% | 105.750,00 |
| 29.01.2025 | 1,83 | 1,88 | 1,83 | 1,88 | 4,17% | - |
| 28.01.2025 | 1,81 | 1,88 | 1,80 | 1,80 | -0,55% | - |
| 27.01.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,63% | 31.200,00 |
| 24.01.2025 | 1,88 | 1,88 | 1,80 | 1,84 | 0,55% | - |
| 23.01.2025 | 1,90 | 2,00 | 1,83 | 1,83 | -3,43% | 18.285,00 |
| 22.01.2025 | 1,86 | 1,90 | 1,81 | 1,90 | 1,88% | 46.000,00 |
| 21.01.2025 | 1,80 | 1,89 | 1,80 | 1,86 | -1,33% | 21.500,00 |
| 20.01.2025 | 1,86 | 1,89 | 1,81 | 1,89 | -2,58% | 10.400,00 |
| 17.01.2025 | 1,91 | 1,98 | 1,75 | 1,94 | 1,57% | 23.100,00 |
| 16.01.2025 | 1,77 | 2,06 | 1,75 | 1,91 | 7,63% | 51.000,00 |
| 15.01.2025 | 1,71 | 1,79 | 1,60 | 1,77 | 3,51% | - |
| 14.01.2025 | 1,67 | 1,71 | 1,48 | 1,71 | 2,40% | - |
| 13.01.2025 | 1,47 | 1,72 | 1,46 | 1,67 | -2,91% | - |
| 10.01.2025 | 1,47 | 1,72 | 1,41 | 1,72 | 0,00% | 62.000,00 |
| 09.01.2025 | 1,47 | 1,72 | 1,47 | 1,72 | 0,00% | - |
| 08.01.2025 | 1,44 | 1,72 | 1,44 | 1,72 | 1,78% | - |
| 07.01.2025 | 1,72 | 1,72 | 1,50 | 1,69 | -1,74% | - |
| 06.01.2025 | 1,50 | 1,75 | 1,47 | 1,72 | -1,71% | - |
| 03.01.2025 | 1,79 | 1,79 | 1,50 | 1,75 | -2,23% | - |
| 02.01.2025 | 1,63 | 1,79 | 1,57 | 1,79 | 18,15% | - |
| 30.12.2024 | 1,52 | 1,69 | 1,48 | 1,52 | -6,48% | - |
| 27.12.2024 | 1,32 | 1,69 | 1,32 | 1,62 | 14,89% | 88.974,00 |
| 23.12.2024 | 1,32 | 1,55 | 1,32 | 1,41 | -9,03% | - |
| 20.12.2024 | 1,32 | 1,55 | 1,29 | 1,55 | 17,42% | 56.500,00 |
| 19.12.2024 | 1,72 | 1,72 | 1,28 | 1,32 | -7,69% | - |
| 18.12.2024 | 1,68 | 1,72 | 1,23 | 1,43 | -14,88% | - |
| 17.12.2024 | 1,47 | 1,74 | 1,46 | 1,68 | 13,13% | - |
| 16.12.2024 | 1,72 | 1,72 | 1,48 | 1,49 | -13,66% | - |
| 13.12.2024 | 1,73 | 1,74 | 1,46 | 1,72 | -0,58% | 24.000,00 |
| 12.12.2024 | 1,74 | 1,74 | 1,47 | 1,73 | 0,00% | 12.500,00 |
| 11.12.2024 | 1,73 | 1,73 | 1,50 | 1,73 | 0,00% | 19.250,00 |
| 10.12.2024 | 1,72 | 1,73 | 1,51 | 1,73 | 0,58% | - |
| 09.12.2024 | 1,76 | 1,76 | 1,47 | 1,72 | -1,99% | - |
| 06.12.2024 | 1,75 | 1,76 | 1,49 | 1,76 | 0,29% | - |
| 05.12.2024 | 1,55 | 1,75 | 1,39 | 1,75 | 12,54% | - |
| 04.12.2024 | 1,52 | 1,59 | 1,32 | 1,56 | 15,19% | - |
| 03.12.2024 | 1,52 | 1,52 | 1,34 | 1,35 | 4,65% | - |
| 02.12.2024 | 1,38 | 1,43 | 1,29 | 1,29 | -1,90% | 31.746,00 |
| 29.11.2024 | 1,45 | 1,53 | 1,27 | 1,32 | -12,33% | 1.608,00 |
| 28.11.2024 | 1,38 | 1,50 | 1,28 | 1,50 | 13,21% | - |
| 27.11.2024 | 1,54 | 1,54 | 1,33 | 1,33 | -12,54% | - |
| 26.11.2024 | 1,49 | 1,52 | 1,38 | 1,52 | -1,30% | - |
| 25.11.2024 | 1,56 | 1,56 | 1,51 | 1,54 | -0,65% | - |
| 22.11.2024 | 1,56 | 1,57 | 1,52 | 1,55 | 0,00% | 53.993,00 |
| 21.11.2024 | 1,56 | 1,59 | 1,54 | 1,55 | -0,64% | - |
| 20.11.2024 | 1,56 | 1,59 | 1,56 | 1,56 | 0,00% | - |
| 19.11.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 1,30% | - |
| 18.11.2024 | 1,59 | 1,59 | 1,54 | 1,54 | 0,00% | - |
| 15.11.2024 | 1,59 | 1,61 | 1,51 | 1,54 | -0,65% | 42.000,00 |
| 14.11.2024 | 1,64 | 1,69 | 1,55 | 1,55 | -9,65% | - |
| 13.11.2024 | 1,65 | 1,77 | 1,56 | 1,71 | 8,23% | 36.000,00 |
| 12.11.2024 | 1,50 | 1,79 | 1,50 | 1,58 | -7,60% | - |
| 11.11.2024 | 1,53 | 1,88 | 1,49 | 1,71 | 11,40% | 2.075,00 |
| 08.11.2024 | 1,40 | 1,54 | 1,40 | 1,54 | 9,64% | 666,00 |
| 07.11.2024 | 1,36 | 1,48 | 1,36 | 1,40 | 2,94% | - |
| 06.11.2024 | 1,34 | 1,37 | 1,34 | 1,36 | 1,49% | - |
| 05.11.2024 | 1,33 | 1,37 | 1,33 | 1,34 | 0,75% | - |
| 04.11.2024 | 1,33 | 1,36 | 1,33 | 1,33 | 0,00% | - |
| 01.11.2024 | 1,33 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 31.10.2024 | 1,34 | 1,34 | 1,26 | 1,33 | 2,31% | 30.000,00 |
| 30.10.2024 | 1,33 | 1,36 | 1,30 | 1,30 | -2,26% | 10.500,00 |
| 29.10.2024 | 1,36 | 1,39 | 1,30 | 1,33 | -2,21% | - |
| 28.10.2024 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 25.10.2024 | 1,41 | 1,41 | 1,35 | 1,36 | -3,55% | - |
| 24.10.2024 | 1,48 | 1,48 | 1,35 | 1,41 | -4,41% | - |
| 23.10.2024 | 1,48 | 1,48 | 1,40 | 1,48 | 0,00% | 40.000,00 |
| 22.10.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 2,43% | - |
| 21.10.2024 | 1,47 | 1,48 | 1,44 | 1,44 | -2,04% | 7.337,00 |
| 18.10.2024 | 1,48 | 1,52 | 1,46 | 1,47 | -0,34% | 2.000,00 |
| 17.10.2024 | 1,45 | 1,50 | 1,33 | 1,48 | 1,72% | 24.000,00 |
| 16.10.2024 | 1,50 | 1,63 | 1,45 | 1,45 | -3,01% | 43.398,00 |
| 15.10.2024 | 1,49 | 1,53 | 1,41 | 1,50 | 7,17% | 38.220,00 |
| 14.10.2024 | 1,65 | 1,65 | 1,33 | 1,40 | -15,45% | 900,00 |
| 11.10.2024 | 1,69 | 1,69 | 1,61 | 1,65 | -2,37% | 6.850,00 |
| 10.10.2024 | 1,71 | 1,71 | 1,67 | 1,69 | 0,00% | - |
| 09.10.2024 | 1,69 | 1,71 | 1,69 | 1,69 | 0,00% | - |
| 08.10.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -2,87% | - |
| 07.10.2024 | 1,76 | 1,76 | 1,70 | 1,74 | 0,87% | - |
| 04.10.2024 | 1,77 | 1,80 | 1,70 | 1,73 | -2,54% | - |
| 03.10.2024 | 1,69 | 1,77 | 1,69 | 1,77 | 4,73% | - |
| 02.10.2024 | 1,57 | 1,81 | 1,57 | 1,69 | 3,05% | 17.000,00 |
| 01.10.2024 | 1,57 | 1,64 | 1,55 | 1,64 | 4,46% | - |
| 30.09.2024 | 1,56 | 1,79 | 1,49 | 1,57 | 0,96% | 20.000,00 |
| 27.09.2024 | 1,56 | 1,63 | 1,52 | 1,56 | 0,00% | 30.000,00 |
| 26.09.2024 | 1,52 | 1,61 | 1,52 | 1,56 | 2,30% | - |
| 25.09.2024 | 1,44 | 1,74 | 1,43 | 1,52 | 4,83% | - |