1,760€
0,57%
Echtzeit-Aktienkurs SDM SE INH O.N.
Bid:
Ask:
Aktienkurse zur SDM SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -1,12% | - |
| 03.07.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,00% | - |
| 02.07.2025 | 1,78 | 1,79 | 1,78 | 1,78 | 0,28% | - |
| 01.07.2025 | 1,78 | 1,78 | 1,77 | 1,78 | -0,28% | - |
| 30.06.2025 | 1,63 | 1,80 | 1,63 | 1,78 | 9,20% | - |
| 27.06.2025 | 1,63 | 1,80 | 1,63 | 1,63 | 12,41% | - |
| 26.06.2025 | 1,71 | 1,78 | 1,45 | 1,45 | -14,96% | - |
| 25.06.2025 | 1,71 | 1,77 | 1,71 | 1,71 | 0,00% | - |
| 24.06.2025 | 1,71 | 1,78 | 1,71 | 1,71 | 0,00% | - |
| 23.06.2025 | 1,71 | 1,80 | 1,71 | 1,71 | -2,01% | 2.600,00 |
| 20.06.2025 | 1,70 | 1,80 | 1,62 | 1,74 | 2,65% | 1.000,00 |
| 19.06.2025 | 1,68 | 1,70 | 1,60 | 1,70 | 0,89% | - |
| 18.06.2025 | 1,68 | 1,68 | 1,60 | 1,68 | 0,00% | - |
| 17.06.2025 | 1,68 | 1,68 | 1,61 | 1,68 | 0,00% | - |
| 16.06.2025 | 1,68 | 1,68 | 1,54 | 1,68 | 0,00% | - |
| 13.06.2025 | 1,68 | 1,68 | 1,52 | 1,68 | 0,00% | 1.976,00 |
| 12.06.2025 | 1,68 | 1,68 | 1,57 | 1,68 | 0,00% | 630,00 |
| 11.06.2025 | 1,68 | 1,68 | 1,51 | 1,68 | 0,00% | 3.000,00 |
| 10.06.2025 | 1,68 | 1,68 | 1,55 | 1,68 | 0,00% | - |
| 09.06.2025 | 1,65 | 1,68 | 1,49 | 1,68 | 9,80% | - |
| 06.06.2025 | 1,65 | 1,65 | 1,46 | 1,53 | -6,99% | - |
| 05.06.2025 | 1,65 | 1,65 | 1,49 | 1,65 | 0,00% | - |
| 04.06.2025 | 1,65 | 1,65 | 1,47 | 1,65 | 0,00% | - |
| 03.06.2025 | 1,65 | 1,65 | 1,52 | 1,65 | 0,00% | - |
| 02.06.2025 | 1,65 | 1,65 | 1,54 | 1,65 | 0,00% | - |
| 30.05.2025 | 1,65 | 1,65 | 1,52 | 1,65 | 0,00% | - |
| 29.05.2025 | 1,62 | 1,65 | 1,52 | 1,65 | 1,23% | - |
| 28.05.2025 | 1,62 | 1,63 | 1,53 | 1,63 | 0,31% | - |
| 27.05.2025 | 1,62 | 1,62 | 1,52 | 1,62 | 0,00% | 156,00 |
| 26.05.2025 | 1,62 | 1,62 | 1,48 | 1,62 | 0,00% | - |
| 23.05.2025 | 1,62 | 1,62 | 1,46 | 1,62 | 0,00% | - |
| 22.05.2025 | 1,62 | 1,62 | 1,46 | 1,62 | 0,00% | - |
| 21.05.2025 | 1,60 | 1,62 | 1,47 | 1,62 | 1,57% | - |
| 20.05.2025 | 1,60 | 1,60 | 1,47 | 1,60 | 0,00% | - |
| 19.05.2025 | 1,60 | 1,60 | 1,47 | 1,60 | 0,00% | - |
| 16.05.2025 | 1,60 | 1,60 | 1,47 | 1,60 | 0,00% | - |
| 15.05.2025 | 1,60 | 1,60 | 1,47 | 1,60 | 0,00% | - |
| 14.05.2025 | 1,60 | 1,60 | 1,40 | 1,60 | 0,00% | 81.700,00 |
| 13.05.2025 | 1,63 | 1,63 | 1,37 | 1,60 | -1,85% | 29.057,00 |
| 12.05.2025 | 1,63 | 1,63 | 1,46 | 1,63 | 0,00% | 121.600,00 |
| 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% | - |