1,915€
0,79%
Echtzeit-Aktienkurs SDM SE
Bid:
Ask:
Aktienkurse zur SDM SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 22.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | 1.000,00 |
| 21.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 20.08.2025 | 1,92 | 2,00 | 1,90 | 1,90 | 1,60% | 5.050,00 |
| 19.08.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -2,09% | 650,00 |
| 18.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 15.08.2025 | 1,82 | 1,92 | 1,82 | 1,92 | 1,59% | 1.700,00 |
| 14.08.2025 | 1,87 | 1,92 | 1,87 | 1,89 | 4,42% | 12.478,00 |
| 13.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 12.08.2025 | 1,86 | 1,88 | 1,86 | 1,87 | 3,31% | 1.350,00 |
| 11.08.2025 | 1,77 | 1,82 | 1,77 | 1,81 | 2,84% | 6.266,00 |
| 08.08.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 0,00% | 1.705,00 |
| 07.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 06.08.2025 | 1,80 | 1,80 | 1,76 | 1,76 | 0,00% | 10,00 |
| 05.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 04.08.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 1,73% | 3.003,00 |
| 01.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | 238,00 |
| 31.07.2025 | 1,69 | 1,72 | 1,69 | 1,71 | -0,58% | 3.000,00 |
| 30.07.2025 | 1,64 | 1,72 | 1,64 | 1,72 | -3,37% | 116.520,00 |
| 29.07.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 3,49% | 2.957,00 |
| 28.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 25.07.2025 | 1,75 | 1,75 | 1,74 | 1,75 | 2,94% | 4.944,00 |
| 24.07.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -0,58% | 1.650,00 |
| 23.07.2025 | 1,61 | 1,73 | 1,61 | 1,71 | -0,58% | 5.613,00 |
| 22.07.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 0,58% | 6.577,00 |
| 21.07.2025 | 1,70 | 1,71 | 1,70 | 1,71 | -3,39% | 2.475,00 |
| 18.07.2025 | 1,74 | 1,77 | 1,74 | 1,77 | -1,12% | 6.120,00 |
| 17.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 16.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 15.07.2025 | 1,78 | 1,84 | 1,78 | 1,79 | 1,70% | 19.092,00 |
| 14.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 11.07.2025 | 1,83 | 1,83 | 1,75 | 1,75 | -1,69% | 270,00 |
| 10.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 09.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 08.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 07.07.2025 | 1,79 | 1,82 | 1,75 | 1,79 | 1,13% | 5.836,00 |
| 04.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 03.07.2025 | 1,80 | 1,80 | 1,77 | 1,77 | -1,12% | 100,00 |
| 02.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 01.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 30.06.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -1,10% | 179,00 |
| 27.06.2025 | 1,75 | 1,82 | 1,75 | 1,82 | 0,55% | 1.000,00 |
| 26.06.2025 | 1,78 | 1,88 | 1,78 | 1,81 | 3,43% | 2.845,00 |
| 25.06.2025 | 1,71 | 1,78 | 1,71 | 1,75 | 0,00% | 3.560,00 |
| 24.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 23.06.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -1,67% | 29,00 |
| 20.06.2025 | 1,66 | 1,80 | 1,62 | 1,80 | 7,78% | 9.798,00 |
| 19.06.2025 | 1,60 | 1,68 | 1,60 | 1,67 | 4,38% | 10.625,00 |
| 18.06.2025 | 1,60 | 1,60 | 1,58 | 1,60 | -1,23% | 2.111,00 |
| 17.06.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 0,00% | 400,00 |
| 16.06.2025 | 1,59 | 1,62 | 1,58 | 1,62 | 1,25% | 2.394,00 |
| 13.06.2025 | 1,54 | 1,60 | 1,54 | 1,60 | -0,62% | 3.834,00 |
| 12.06.2025 | 1,60 | 1,61 | 1,56 | 1,61 | 2,55% | 13.504,00 |
| 11.06.2025 | 1,59 | 1,59 | 1,57 | 1,57 | 1,29% | 3.200,00 |
| 10.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | 1.100,00 |
| 09.06.2025 | 1,51 | 1,56 | 1,51 | 1,56 | 4,70% | 4.082,00 |
| 06.06.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -4,49% | 4.000,00 |
| 05.06.2025 | 1,53 | 1,59 | 1,53 | 1,56 | 4,70% | 5.184,00 |
| 04.06.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -1,97% | 700,00 |
| 03.06.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -1,30% | 440,00 |
| 02.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 30.05.2025 | 1,50 | 1,57 | 1,50 | 1,54 | 0,65% | 3.224,00 |
| 29.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 28.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 27.05.2025 | 1,49 | 1,57 | 1,49 | 1,52 | -1,30% | 1.300,00 |
| 26.05.2025 | 1,44 | 1,54 | 1,44 | 1,54 | 2,67% | 1.790,00 |
| 23.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | 1.150,00 |
| 22.05.2025 | 1,45 | 1,48 | 1,45 | 1,47 | -0,68% | 2.702,00 |
| 21.05.2025 | 1,51 | 1,51 | 1,48 | 1,48 | 0,68% | 1.500,00 |
| 20.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 19.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 16.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | 1.000,00 |
| 15.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 14.05.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 2,74% | 4.681,00 |
| 13.05.2025 | 1,44 | 1,46 | 1,44 | 1,46 | -2,01% | 2.643,00 |
| 12.05.2025 | 1,45 | 1,50 | 1,45 | 1,49 | -1,97% | 4.200,00 |
| 09.05.2025 | 1,54 | 1,54 | 1,48 | 1,52 | -3,80% | 14.758,00 |
| 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 |