1,270€
1,60%
Echtzeit-Aktienkurs SDM SE INH O.N.
Bid:
Ask:
Aktienkurse zur SDM SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -1,60% | 275,00 |
| 12.02.2026 | 1,27 | 1,27 | 1,23 | 1,25 | 0,00% | 5.000,00 |
| 11.02.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 0,00% | 313,00 |
| 10.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 09.02.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 0,00% | 75,00 |
| 06.02.2026 | 1,21 | 1,25 | 1,21 | 1,25 | -0,79% | 1.500,00 |
| 05.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 04.02.2026 | 1,34 | 1,35 | 1,26 | 1,27 | -0,78% | 3.391,00 |
| 03.02.2026 | 1,30 | 1,30 | 1,28 | 1,28 | 1,59% | 2.000,00 |
| 02.02.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -2,33% | 483,00 |
| 30.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 29.01.2026 | 1,25 | 1,32 | 1,25 | 1,32 | 4,76% | 203,00 |
| 28.01.2026 | 1,50 | 1,50 | 1,26 | 1,26 | 0,80% | - |
| 27.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 26.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 23.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 22.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 21.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 20.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 19.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -9,42% | - |
| 16.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 500,00 |
| 15.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 14.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 13.01.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 0,00% | 600,00 |
| 12.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | 3.530,00 |
| 09.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 08.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | 100,00 |
| 07.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 06.01.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 0,00% | 1.536,00 |
| 05.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 02.01.2026 | 1,30 | 1,36 | 1,30 | 1,36 | 7,09% | 7.710,00 |
| 30.12.2025 | 1,26 | 1,31 | 1,26 | 1,27 | 4,10% | 3.668,00 |
| 29.12.2025 | 1,31 | 1,31 | 1,20 | 1,22 | -3,17% | 4.769,00 |
| 23.12.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 0,00% | 4.000,00 |
| 22.12.2025 | 1,29 | 1,29 | 1,26 | 1,26 | 2,44% | 2.668,00 |
| 19.12.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 5,13% | 4.200,00 |
| 18.12.2025 | 1,23 | 1,27 | 1,17 | 1,17 | 0,86% | 7.198,00 |
| 17.12.2025 | 1,18 | 1,18 | 1,13 | 1,16 | -5,69% | 3.031,00 |
| 16.12.2025 | 1,20 | 1,23 | 1,20 | 1,23 | -1,60% | 600,00 |
| 15.12.2025 | 1,30 | 1,30 | 1,24 | 1,25 | -0,79% | 4.000,00 |
| 12.12.2025 | 1,21 | 1,26 | 1,19 | 1,26 | 0,00% | 28.800,00 |
| 11.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | 400,00 |
| 10.12.2025 | 1,38 | 1,38 | 1,20 | 1,24 | -6,77% | 9.220,00 |
| 09.12.2025 | 1,34 | 1,35 | 1,33 | 1,33 | 1,53% | 5.700,00 |
| 08.12.2025 | 1,38 | 1,90 | 1,24 | 1,31 | -0,76% | 81.017,00 |
| 05.12.2025 | 1,28 | 1,32 | 1,28 | 1,32 | -0,75% | 3.076,00 |
| 04.12.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 2,31% | 4.500,00 |
| 03.12.2025 | 1,40 | 1,40 | 1,30 | 1,30 | -8,45% | 6.260,00 |
| 02.12.2025 | 1,38 | 1,47 | 1,38 | 1,42 | -2,07% | 7.353,00 |
| 01.12.2025 | 1,39 | 1,49 | 1,39 | 1,45 | 0,69% | 14.180,00 |
| 28.11.2025 | 1,50 | 1,50 | 1,41 | 1,44 | -4,00% | 11.850,00 |
| 27.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 26.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 25.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 24.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 21.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 20.11.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 4,83% | 7.200,00 |
| 19.11.2025 | 1,51 | 1,51 | 1,42 | 1,45 | -1,36% | 3.563,00 |
| 18.11.2025 | 1,48 | 1,50 | 1,45 | 1,47 | 2,08% | 1.690,00 |
| 17.11.2025 | 1,44 | 1,46 | 1,40 | 1,44 | -4,00% | 44.277,00 |
| 14.11.2025 | 1,47 | 1,50 | 1,47 | 1,50 | -2,60% | 350,00 |
| 13.11.2025 | 1,70 | 1,70 | 1,54 | 1,54 | -6,67% | 4.412,00 |
| 12.11.2025 | 1,65 | 1,70 | 1,65 | 1,65 | 5,77% | 4.425,00 |
| 11.11.2025 | 1,65 | 1,65 | 1,56 | 1,56 | 11,43% | 8.471,00 |
| 10.11.2025 | 1,57 | 1,57 | 1,40 | 1,40 | -13,58% | 3.988,00 |
| 07.11.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -3,57% | 5.615,00 |
| 06.11.2025 | 1,71 | 1,71 | 1,63 | 1,68 | -5,62% | 10.127,00 |
| 05.11.2025 | 1,78 | 1,82 | 1,78 | 1,78 | -4,30% | 3.000,00 |
| 04.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |
| 03.11.2025 | 1,84 | 1,89 | 1,82 | 1,82 | 3,41% | 1.110,00 |
| 31.10.2025 | 1,85 | 1,85 | 1,70 | 1,76 | -7,85% | 9.900,00 |
| 30.10.2025 | 1,86 | 1,95 | 1,86 | 1,91 | 0,00% | 237,00 |
| 29.10.2025 | 1,90 | 1,91 | 1,90 | 1,91 | -1,04% | 2.000,00 |
| 28.10.2025 | 1,96 | 1,96 | 1,93 | 1,93 | -5,39% | 3.499,00 |
| 27.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | 100,00 |
| 24.10.2025 | 1,98 | 2,02 | 1,98 | 1,98 | -3,88% | 1.721,00 |
| 23.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 22.10.2025 | 2,06 | 2,10 | 2,04 | 2,04 | 3,03% | 1.100,00 |
| 21.10.2025 | 2,00 | 2,06 | 1,94 | 1,98 | -3,88% | 6.247,00 |
| 20.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 17.10.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -5,50% | 6.500,00 |
| 16.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 15.10.2025 | 2,20 | 2,24 | 2,18 | 2,18 | 1,87% | 200,00 |
| 14.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | 1.000,00 |
| 13.10.2025 | 2,10 | 2,14 | 2,10 | 2,14 | -1,83% | 5.169,00 |
| 10.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 09.10.2025 | 2,22 | 2,22 | 2,16 | 2,18 | -5,22% | 3.400,00 |
| 08.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 07.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 06.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 03.10.2025 | 2,34 | 2,38 | 2,32 | 2,32 | -0,85% | 712,00 |
| 02.10.2025 | 2,38 | 2,38 | 2,32 | 2,34 | 0,00% | 9.682,00 |
| 01.10.2025 | 2,42 | 2,42 | 2,34 | 2,34 | 1,74% | 9.186,00 |
| 30.09.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 5,50% | 5.468,00 |
| 29.09.2025 | 2,34 | 2,34 | 2,10 | 2,18 | -5,22% | 13.157,00 |
| 26.09.2025 | 2,46 | 2,46 | 2,16 | 2,30 | -2,54% | 13.594,00 |
| 25.09.2025 | 2,32 | 2,42 | 2,28 | 2,36 | 6,31% | 15.518,00 |
| 24.09.2025 | 2,14 | 2,28 | 2,14 | 2,22 | 3,74% | 1.314,00 |
| 23.09.2025 | 2,00 | 2,14 | 2,00 | 2,14 | 5,94% | 4.408,00 |
| 22.09.2025 | 2,00 | 2,04 | 2,00 | 2,02 | -1,94% | 896,00 |