1,625€
2,85%
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 | 1,51 | -4,75% | - |
| 08.05.2025 | 1,59 | 1,61 | 1,58 | 1,58 | 2,60% | 4.993,00 |
| 07.05.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 1,32% | 500,00 |
| 06.05.2025 | 1,57 | 1,57 | 1,52 | 1,52 | 0,00% | 800,00 |
| 05.05.2025 | 1,51 | 1,56 | 1,48 | 1,52 | 2,70% | 15.969,00 |
| 02.05.2025 | 1,61 | 1,61 | 1,47 | 1,48 | -5,13% | 9.653,00 |
| 30.04.2025 | 1,51 | 1,56 | 1,51 | 1,56 | -1,89% | 4.325,00 |
| 29.04.2025 | 1,51 | 1,62 | 1,51 | 1,59 | 6,71% | 9.113,00 |
| 28.04.2025 | 1,46 | 1,49 | 1,45 | 1,49 | 2,76% | 1.500,00 |
| 25.04.2025 | 1,46 | 1,49 | 1,40 | 1,45 | -3,97% | 14.300,00 |
| 24.04.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -1,31% | 2.090,00 |
| 23.04.2025 | 1,55 | 1,55 | 1,50 | 1,53 | 0,00% | 4.953,00 |
| 22.04.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 1,32% | 500,00 |
| 17.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 16.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 15.04.2025 | 1,49 | 1,55 | 1,46 | 1,53 | 5,52% | 6.398,00 |
| 14.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | 3.150,00 |
| 11.04.2025 | 1,46 | 1,46 | 1,42 | 1,44 | -0,69% | 3.091,00 |
| 10.04.2025 | 1,38 | 1,46 | 1,38 | 1,45 | 8,21% | 4.500,00 |
| 09.04.2025 | 1,37 | 1,37 | 1,34 | 1,34 | 0,00% | 2.000,00 |
| 08.04.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -2,90% | 5.827,00 |
| 07.04.2025 | 1,39 | 1,39 | 1,34 | 1,38 | -2,82% | 5.364,00 |
| 04.04.2025 | 1,51 | 1,51 | 1,40 | 1,42 | -8,39% | 24.736,00 |
| 03.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | 1.100,00 |
| 02.04.2025 | 1,59 | 1,60 | 1,56 | 1,56 | 0,00% | 500,00 |
| 01.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 31.03.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 4,55% | 10.624,00 |
| 28.03.2025 | 1,57 | 1,57 | 1,51 | 1,54 | 0,00% | 8.150,00 |
| 27.03.2025 | 1,52 | 1,54 | 1,52 | 1,54 | -1,28% | 360,00 |
| 26.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 25.03.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 3,31% | 1.850,00 |
| 24.03.2025 | 1,52 | 1,57 | 1,51 | 1,51 | 0,00% | 500,00 |
| 21.03.2025 | 1,54 | 1,54 | 1,51 | 1,51 | 0,00% | 50,00 |
| 20.03.2025 | 1,49 | 1,57 | 1,49 | 1,51 | 0,00% | 8.530,00 |
| 19.03.2025 | 1,44 | 1,57 | 1,44 | 1,51 | 6,34% | 3.800,00 |
| 18.03.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 0,00% | 5.471,00 |
| 17.03.2025 | 1,47 | 1,49 | 1,40 | 1,42 | -2,07% | 10.568,00 |
| 14.03.2025 | 1,48 | 1,49 | 1,44 | 1,45 | -0,68% | 7.134,00 |
| 13.03.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 0,00% | 1.516,00 |
| 12.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 11.03.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 0,00% | 1.516,00 |
| 10.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | 1.975,00 |
| 07.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 06.03.2025 | 1,41 | 1,45 | 1,40 | 1,45 | -2,03% | 6.346,00 |
| 05.03.2025 | 1,45 | 1,54 | 1,45 | 1,48 | 0,00% | 7.809,00 |
| 04.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 03.03.2025 | 1,48 | 1,50 | 1,46 | 1,46 | -2,01% | 8.306,00 |
| 28.02.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -2,61% | 2.100,00 |
| 27.02.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 3,38% | 2.195,00 |
| 26.02.2025 | 1,54 | 1,55 | 1,48 | 1,48 | -1,99% | 3.000,00 |
| 25.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 24.02.2025 | 1,50 | 1,53 | 1,42 | 1,47 | -3,92% | 745,00 |
| 21.02.2025 | 1,50 | 1,53 | 1,50 | 1,53 | -2,55% | 1.000,00 |
| 20.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 19.02.2025 | 1,60 | 1,60 | 1,55 | 1,58 | 6,42% | - |
| 18.02.2025 | 1,54 | 1,54 | 1,48 | 1,48 | 0,68% | 1.850,00 |
| 17.02.2025 | 1,46 | 1,54 | 1,42 | 1,47 | -3,92% | 4.698,00 |
| 14.02.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 0,66% | 1.000,00 |
| 13.02.2025 | 1,65 | 1,71 | 1,52 | 1,52 | -7,32% | 8.870,00 |
| 12.02.2025 | 1,73 | 1,73 | 1,61 | 1,64 | -2,96% | 4.800,00 |
| 11.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 10.02.2025 | 1,79 | 1,79 | 1,69 | 1,69 | -3,43% | 2.307,00 |
| 07.02.2025 | 1,79 | 1,79 | 1,71 | 1,75 | 0,00% | 8.700,00 |
| 06.02.2025 | 1,78 | 1,78 | 1,75 | 1,75 | 0,57% | 900,00 |
| 05.02.2025 | 1,69 | 1,78 | 1,69 | 1,74 | 4,82% | 4.100,00 |
| 04.02.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -1,19% | 250,00 |
| 03.02.2025 | 1,80 | 1,80 | 1,68 | 1,68 | -6,15% | 7.293,00 |
| 31.01.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -1,10% | 3.500,00 |
| 30.01.2025 | 1,80 | 1,81 | 1,80 | 1,81 | -1,63% | 4.750,00 |
| 29.01.2025 | 1,88 | 1,88 | 1,80 | 1,84 | -0,54% | 4.172,00 |
| 28.01.2025 | 1,88 | 1,90 | 1,85 | 1,85 | 1,65% | 5.675,00 |
| 27.01.2025 | 1,77 | 1,82 | 1,77 | 1,82 | 1,11% | 300,00 |
| 24.01.2025 | 1,84 | 1,88 | 1,80 | 1,80 | -4,26% | 2.336,00 |
| 23.01.2025 | 1,88 | 1,89 | 1,88 | 1,88 | 0,00% | 2.831,00 |
| 22.01.2025 | 1,84 | 1,89 | 1,84 | 1,88 | 2,73% | 6.731,00 |
| 21.01.2025 | 1,80 | 1,84 | 1,78 | 1,83 | 0,55% | 7.500,00 |
| 20.01.2025 | 1,91 | 1,91 | 1,82 | 1,82 | -2,15% | 6.315,00 |
| 17.01.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -4,62% | 6.000,00 |
| 16.01.2025 | 1,86 | 2,00 | 1,75 | 1,95 | 18,18% | 14.253,00 |
| 15.01.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 3,12% | 500,00 |
| 14.01.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 9,59% | 17.105,00 |
| 13.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 10.01.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -2,01% | 12.000,00 |
| 09.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | 1.864,00 |
| 08.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 07.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 06.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 03.01.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -5,63% | 1.500,00 |
| 02.01.2025 | 1,53 | 1,60 | 1,53 | 1,60 | 5,26% | 7.632,00 |
| 30.12.2024 | 1,46 | 1,52 | 1,46 | 1,52 | 5,56% | 764,00 |
| 27.12.2024 | 1,54 | 1,54 | 1,44 | 1,44 | -3,36% | 5.753,00 |
| 23.12.2024 | 1,35 | 1,50 | 1,35 | 1,49 | 12,88% | 15.502,00 |
| 20.12.2024 | 1,35 | 1,35 | 1,32 | 1,32 | 1,54% | 1.002,00 |
| 19.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | 2.000,00 |
| 18.12.2024 | 1,47 | 1,47 | 1,35 | 1,35 | -10,60% | 12.992,00 |
| 17.12.2024 | 1,49 | 1,54 | 1,49 | 1,51 | 2,72% | 17.947,00 |
| 16.12.2024 | 1,50 | 1,50 | 1,46 | 1,47 | -2,65% | 600,00 |
| 13.12.2024 | 1,48 | 1,51 | 1,44 | 1,51 | 0,00% | 10.680,00 |
| 12.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 11.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |