1,440€
-6,49%
Echtzeit-Aktienkurs SDM SE
Bid:
Ask:
Aktienkurse zur SDM SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,63 | 1,63 | 1,46 | 1,63 | 0,00% | 86.212,00 |
| 08.05.2025 | 1,63 | 1,63 | 1,46 | 1,63 | 0,00% | 13.092,00 |
| 07.05.2025 | 1,63 | 1,63 | 1,53 | 1,63 | 0,00% | - |
| 06.05.2025 | 1,55 | 1,63 | 1,46 | 1,63 | 4,84% | - |
| 05.05.2025 | 1,55 | 1,57 | 1,41 | 1,55 | 5,08% | 31.211,00 |
| 02.05.2025 | 1,64 | 1,66 | 1,40 | 1,48 | -10,06% | 29.836,00 |
| 30.04.2025 | 1,51 | 1,64 | 1,51 | 1,64 | 0,00% | - |
| 29.04.2025 | 1,64 | 1,64 | 1,47 | 1,64 | 0,00% | 2.630,00 |
| 28.04.2025 | 1,64 | 1,64 | 1,45 | 1,64 | 0,00% | - |
| 25.04.2025 | 1,64 | 1,64 | 1,41 | 1,64 | 0,00% | - |
| 24.04.2025 | 1,64 | 1,64 | 1,50 | 1,64 | 10,44% | - |
| 23.04.2025 | 1,53 | 1,56 | 1,49 | 1,49 | -2,94% | - |
| 22.04.2025 | 1,53 | 1,53 | 1,51 | 1,53 | 0,00% | - |
| 17.04.2025 | 1,53 | 1,53 | 1,51 | 1,53 | 0,00% | - |
| 16.04.2025 | 1,53 | 1,53 | 1,51 | 1,53 | 0,00% | - |
| 15.04.2025 | 1,42 | 1,53 | 1,42 | 1,53 | 8,13% | - |
| 14.04.2025 | 1,42 | 1,47 | 1,42 | 1,42 | -3,74% | 400,00 |
| 11.04.2025 | 1,55 | 1,55 | 1,40 | 1,47 | -4,85% | 31.416,00 |
| 10.04.2025 | 1,47 | 1,55 | 1,37 | 1,55 | 5,10% | - |
| 09.04.2025 | 1,47 | 1,47 | 1,30 | 1,47 | 0,00% | - |
| 08.04.2025 | 1,47 | 1,47 | 1,34 | 1,47 | 0,00% | - |
| 07.04.2025 | 1,57 | 1,57 | 1,36 | 1,47 | -6,07% | - |
| 04.04.2025 | 1,55 | 1,57 | 1,37 | 1,57 | 6,46% | 12.000,00 |
| 03.04.2025 | 1,57 | 1,57 | 1,47 | 1,47 | -6,67% | - |
| 02.04.2025 | 1,57 | 1,60 | 1,56 | 1,58 | 0,32% | - |
| 01.04.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 1,62% | - |
| 31.03.2025 | 1,55 | 1,69 | 1,54 | 1,55 | 0,00% | - |
| 28.03.2025 | 1,55 | 1,55 | 1,54 | 1,55 | 0,00% | - |
| 27.03.2025 | 1,57 | 1,58 | 1,54 | 1,55 | -2,22% | 46.600,00 |
| 26.03.2025 | 1,52 | 1,58 | 1,52 | 1,58 | 4,29% | - |
| 25.03.2025 | 1,47 | 1,55 | 1,47 | 1,52 | 3,06% | 26.220,00 |
| 24.03.2025 | 1,47 | 1,55 | 1,47 | 1,47 | 0,00% | - |
| 21.03.2025 | 1,52 | 1,56 | 1,47 | 1,47 | -2,97% | - |
| 20.03.2025 | 1,50 | 1,53 | 1,47 | 1,52 | 1,34% | - |
| 19.03.2025 | 1,50 | 1,54 | 1,43 | 1,50 | 0,00% | - |
| 18.03.2025 | 1,50 | 1,50 | 1,42 | 1,50 | -0,33% | - |
| 17.03.2025 | 1,44 | 1,50 | 1,39 | 1,50 | 4,17% | 24.104,00 |
| 14.03.2025 | 1,51 | 1,51 | 1,42 | 1,44 | -4,64% | 12.866,00 |
| 13.03.2025 | 1,51 | 1,51 | 1,44 | 1,51 | 0,00% | - |
| 12.03.2025 | 1,51 | 1,51 | 1,46 | 1,51 | 6,34% | - |
| 11.03.2025 | 1,42 | 1,47 | 1,42 | 1,42 | 0,00% | - |
| 10.03.2025 | 1,50 | 1,50 | 1,42 | 1,42 | -5,33% | - |
| 07.03.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 5,63% | 21.768,00 |
| 06.03.2025 | 1,47 | 1,47 | 1,40 | 1,42 | -3,07% | 45.860,00 |
| 05.03.2025 | 1,49 | 1,50 | 1,43 | 1,47 | -1,68% | 117.500,00 |
| 04.03.2025 | 1,48 | 1,50 | 1,48 | 1,49 | 1,02% | - |
| 03.03.2025 | 1,52 | 1,52 | 1,44 | 1,48 | -2,96% | - |
| 28.02.2025 | 1,46 | 1,53 | 1,46 | 1,52 | -0,33% | - |
| 27.02.2025 | 1,57 | 1,57 | 1,48 | 1,53 | -2,87% | - |
| 26.02.2025 | 1,47 | 1,58 | 1,47 | 1,57 | -0,32% | - |
| 25.02.2025 | 1,58 | 1,58 | 1,47 | 1,58 | 0,00% | - |
| 24.02.2025 | 1,59 | 1,59 | 1,47 | 1,58 | -0,94% | - |
| 21.02.2025 | 1,59 | 1,59 | 1,49 | 1,59 | 0,00% | - |
| 20.02.2025 | 1,68 | 1,68 | 1,55 | 1,59 | -5,36% | - |
| 19.02.2025 | 1,41 | 1,68 | 1,41 | 1,68 | 4,35% | - |
| 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 |