1,510€
Echtzeit-Aktienkurs SDM SE
Bid:
Ask:
Aktienkurse zur SDM SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.09.2024 | 1,39 | 1,57 | 1,39 | 1,45 | 4,32% | - |
| 23.09.2024 | 1,53 | 1,53 | 1,39 | 1,39 | -8,85% | 400,00 |
| 20.09.2024 | 1,55 | 1,56 | 1,51 | 1,53 | -1,29% | - |
| 19.09.2024 | 1,51 | 1,65 | 1,51 | 1,55 | 2,66% | 204.120,00 |
| 18.09.2024 | 1,50 | 1,55 | 1,50 | 1,51 | 0,67% | 21.000,00 |
| 17.09.2024 | 1,52 | 1,55 | 1,48 | 1,50 | -1,32% | 12.500,00 |
| 16.09.2024 | 1,48 | 1,52 | 1,34 | 1,52 | 2,71% | 64.800,00 |
| 13.09.2024 | 1,48 | 1,53 | 1,47 | 1,48 | 0,00% | - |
| 12.09.2024 | 1,48 | 1,51 | 1,48 | 1,48 | 0,00% | 20.000,00 |
| 11.09.2024 | 1,55 | 1,55 | 1,48 | 1,48 | -4,53% | 50.000,00 |
| 10.09.2024 | 1,55 | 1,58 | 1,53 | 1,55 | 0,00% | - |
| 09.09.2024 | 1,56 | 1,59 | 1,55 | 1,55 | -0,64% | 35.000,00 |
| 06.09.2024 | 1,56 | 1,59 | 1,56 | 1,56 | 0,00% | - |
| 05.09.2024 | 1,55 | 1,58 | 1,53 | 1,56 | 0,65% | 56.250,00 |
| 04.09.2024 | 1,63 | 1,63 | 1,55 | 1,55 | -4,92% | - |
| 03.09.2024 | 1,60 | 1,64 | 1,53 | 1,63 | 1,88% | 27.000,00 |
| 02.09.2024 | 1,62 | 1,63 | 1,60 | 1,60 | -1,24% | - |
| 30.08.2024 | 1,61 | 1,68 | 1,61 | 1,62 | 2,22% | 27.000,00 |
| 29.08.2024 | 1,58 | 1,64 | 1,58 | 1,58 | 0,32% | - |
| 28.08.2024 | 1,54 | 1,61 | 1,54 | 1,58 | 2,61% | 39.500,00 |
| 27.08.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 0,99% | 40.500,00 |
| 26.08.2024 | 1,57 | 1,57 | 1,52 | 1,52 | -3,18% | - |
| 23.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 22.08.2024 | 1,57 | 1,61 | 1,57 | 1,57 | 0,32% | - |
| 21.08.2024 | 1,60 | 1,60 | 1,56 | 1,57 | -1,88% | - |
| 20.08.2024 | 1,54 | 1,62 | 1,53 | 1,60 | 3,91% | 23.100,00 |
| 19.08.2024 | 1,63 | 1,63 | 1,53 | 1,54 | -5,54% | - |
| 16.08.2024 | 1,65 | 1,65 | 1,51 | 1,63 | -1,22% | 16.800,00 |
| 15.08.2024 | 1,66 | 1,66 | 1,62 | 1,65 | -0,60% | - |
| 14.08.2024 | 1,73 | 1,76 | 1,61 | 1,66 | -4,34% | - |
| 13.08.2024 | 1,76 | 1,77 | 1,72 | 1,73 | -1,70% | 46.900,00 |
| 12.08.2024 | 1,76 | 1,77 | 1,74 | 1,76 | 0,00% | - |
| 09.08.2024 | 1,78 | 1,78 | 1,75 | 1,76 | -1,12% | - |
| 08.08.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 1,42% | - |
| 07.08.2024 | 1,69 | 1,79 | 1,69 | 1,76 | 3,85% | 24.592,00 |
| 06.08.2024 | 1,82 | 1,82 | 1,69 | 1,69 | -7,14% | - |
| 05.08.2024 | 1,84 | 1,84 | 1,70 | 1,82 | -1,09% | 16.820,00 |
| 02.08.2024 | 1,93 | 1,93 | 1,82 | 1,84 | -4,42% | - |
| 01.08.2024 | 1,93 | 1,93 | 1,87 | 1,93 | 0,00% | 11.201,00 |
| 31.07.2024 | 1,95 | 1,95 | 1,92 | 1,93 | -1,28% | - |
| 30.07.2024 | 1,96 | 2,00 | 1,95 | 1,95 | -0,26% | 71.000,00 |
| 29.07.2024 | 1,92 | 2,00 | 1,92 | 1,96 | 2,09% | - |
| 26.07.2024 | 1,91 | 2,03 | 1,91 | 1,92 | 0,52% | - |
| 25.07.2024 | 1,94 | 1,94 | 1,91 | 1,91 | -1,55% | - |
| 24.07.2024 | 1,90 | 1,98 | 1,90 | 1,94 | 2,11% | - |
| 23.07.2024 | 1,90 | 1,98 | 1,89 | 1,90 | -0,26% | 12.000,00 |
| 22.07.2024 | 1,87 | 1,92 | 1,82 | 1,90 | 1,60% | - |
| 19.07.2024 | 1,84 | 1,87 | 1,83 | 1,87 | 2,75% | - |
| 18.07.2024 | 1,76 | 1,88 | 1,76 | 1,82 | 3,70% | 33.000,00 |
| 17.07.2024 | 1,73 | 1,76 | 1,71 | 1,76 | 1,45% | - |
| 16.07.2024 | 1,77 | 1,77 | 1,69 | 1,73 | -2,26% | - |
| 15.07.2024 | 1,70 | 1,77 | 1,69 | 1,77 | 4,12% | 9.000,00 |
| 12.07.2024 | 1,64 | 1,73 | 1,63 | 1,70 | 3,98% | 14.000,00 |
| 11.07.2024 | 1,84 | 1,84 | 1,64 | 1,64 | -14,40% | 2.000,00 |
| 10.07.2024 | 1,95 | 1,95 | 1,56 | 1,91 | -0,78% | 20,00 |
| 09.07.2024 | 1,95 | 2,00 | 1,84 | 1,93 | -1,28% | 2.905,00 |
| 08.07.2024 | 1,94 | 2,06 | 1,88 | 1,95 | -2,50% | 25.000,00 |