1,710€
-1,72%
Echtzeit-Aktienkurs SDM SE
Bid:
Ask:
Aktienkurse zur SDM SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 1,71 | 1,71 | 1,58 | 1,58 | -9,20% | 5.760,00 |
| 12.11.2024 | 1,76 | 1,76 | 1,74 | 1,74 | -1,14% | 2.000,00 |
| 11.11.2024 | 1,51 | 1,82 | 1,51 | 1,76 | 21,38% | 25.025,00 |
| 08.11.2024 | 1,48 | 1,50 | 1,45 | 1,45 | 0,00% | 1.000,00 |
| 07.11.2024 | 1,40 | 1,45 | 1,40 | 1,45 | 6,62% | 3.472,00 |
| 06.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 05.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | 300,00 |
| 04.11.2024 | 1,37 | 1,38 | 1,35 | 1,35 | 0,75% | 3.362,00 |
| 01.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 31.10.2024 | 1,31 | 1,34 | 1,30 | 1,34 | -0,74% | 1.700,00 |
| 30.10.2024 | 1,34 | 1,35 | 1,31 | 1,35 | -2,17% | 1.250,00 |
| 29.10.2024 | 1,30 | 1,38 | 1,30 | 1,38 | 6,15% | 5.600,00 |
| 28.10.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -3,70% | 2.000,00 |
| 25.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 24.10.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -2,80% | 3.626,00 |
| 23.10.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -3,38% | 2.000,00 |
| 22.10.2024 | 1,48 | 1,48 | 1,44 | 1,48 | 1,37% | 1.500,00 |
| 21.10.2024 | 1,47 | 1,48 | 1,46 | 1,46 | 0,00% | 476,00 |
| 18.10.2024 | 1,51 | 1,52 | 1,45 | 1,46 | -2,01% | 2.320,00 |
| 17.10.2024 | 1,47 | 1,49 | 1,38 | 1,49 | 1,36% | 14.665,00 |
| 16.10.2024 | 1,53 | 1,62 | 1,46 | 1,47 | -3,61% | 9.819,00 |
| 15.10.2024 | 1,49 | 1,53 | 1,41 | 1,53 | 3,04% | - |
| 14.10.2024 | 1,60 | 1,60 | 1,48 | 1,48 | -7,50% | 29.665,00 |
| 11.10.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -4,19% | 1.500,00 |
| 10.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 09.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 08.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 111,00 |
| 07.10.2024 | 1,70 | 1,76 | 1,70 | 1,71 | -2,29% | 5.806,00 |
| 04.10.2024 | 1,80 | 1,80 | 1,72 | 1,75 | 0,00% | 7.600,00 |
| 03.10.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 1,74% | 30,00 |
| 02.10.2024 | 1,65 | 1,72 | 1,65 | 1,72 | 6,17% | 4.564,00 |
| 01.10.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 0,00% | 488,00 |
| 30.09.2024 | 1,52 | 1,62 | 1,52 | 1,62 | -0,61% | 11.632,00 |
| 27.09.2024 | 1,60 | 1,63 | 1,59 | 1,63 | 0,62% | 2.115,00 |
| 26.09.2024 | 1,55 | 1,62 | 1,55 | 1,62 | 1,89% | 155,00 |
| 25.09.2024 | 1,50 | 1,60 | 1,50 | 1,59 | 3,92% | 1.945,00 |
| 24.09.2024 | 1,50 | 1,59 | 1,50 | 1,53 | 5,52% | 4.284,00 |
| 23.09.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -4,61% | 2.100,00 |
| 20.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 19.09.2024 | 1,55 | 1,67 | 1,53 | 1,53 | -0,65% | 10.540,00 |
| 18.09.2024 | 1,54 | 1,56 | 1,54 | 1,54 | 1,32% | 5.500,00 |
| 17.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | 133,00 |
| 16.09.2024 | 1,52 | 1,55 | 1,48 | 1,51 | 0,67% | 5.796,00 |
| 13.09.2024 | 1,55 | 1,55 | 1,49 | 1,50 | -0,66% | 5.181,00 |
| 12.09.2024 | 1,55 | 1,55 | 1,51 | 1,51 | 0,67% | 3.625,00 |
| 11.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | 500,00 |
| 10.09.2024 | 1,50 | 1,54 | 1,47 | 1,47 | -6,37% | 8.101,00 |
| 09.09.2024 | 1,50 | 1,57 | 1,50 | 1,57 | 0,00% | 2.000,00 |
| 06.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 05.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 04.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 03.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | 1.900,00 |
| 02.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | 100,00 |
| 30.08.2024 | 1,65 | 1,66 | 1,60 | 1,66 | 1,22% | 1.851,00 |
| 29.08.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 3,14% | 2.512,00 |
| 28.08.2024 | 1,60 | 1,60 | 1,55 | 1,59 | 1,27% | 1.500,00 |
| 27.08.2024 | 1,60 | 1,60 | 1,57 | 1,57 | 0,64% | 500,00 |
| 26.08.2024 | 1,55 | 1,56 | 1,52 | 1,56 | -0,64% | 3.000,00 |
| 23.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 22.08.2024 | 1,65 | 1,65 | 1,56 | 1,60 | 0,00% | 1.625,00 |
| 21.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 5,96% | 1.000,00 |
| 20.08.2024 | 1,51 | 1,57 | 1,50 | 1,51 | -1,95% | 2.900,00 |
| 19.08.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -1,28% | 10.000,00 |
| 16.08.2024 | 1,61 | 1,61 | 1,51 | 1,56 | -3,70% | 9.089,00 |
| 15.08.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -1,82% | 250,00 |
| 14.08.2024 | 1,69 | 1,69 | 1,64 | 1,65 | -4,07% | 3.030,00 |
| 13.08.2024 | 1,71 | 1,72 | 1,70 | 1,72 | -2,27% | 2.953,00 |
| 12.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 09.08.2024 | 1,78 | 1,78 | 1,75 | 1,75 | 0,00% | 730,00 |
| 08.08.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -0,57% | 1.015,00 |
| 07.08.2024 | 1,76 | 1,80 | 1,76 | 1,76 | 2,92% | 1.250,00 |
| 06.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 05.08.2024 | 1,78 | 1,78 | 1,69 | 1,71 | -6,56% | 2.416,00 |
| 02.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 01.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | 750,00 |
| 31.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 30.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 29.07.2024 | 1,91 | 1,98 | 1,91 | 1,98 | -0,50% | 3.400,00 |
| 26.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,11% | 1.100,00 |
| 25.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 24.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 23.07.2024 | 1,94 | 1,97 | 1,89 | 1,97 | 2,60% | 9.486,00 |
| 22.07.2024 | 1,85 | 1,96 | 1,85 | 1,92 | 5,49% | 4.398,00 |
| 19.07.2024 | 1,85 | 1,86 | 1,82 | 1,82 | -1,62% | 2.597,00 |
| 18.07.2024 | 1,81 | 1,85 | 1,81 | 1,85 | 5,11% | 2.375,00 |
| 17.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 16.07.2024 | 1,77 | 1,77 | 1,74 | 1,74 | 1,75% | 800,00 |
| 15.07.2024 | 1,72 | 1,79 | 1,71 | 1,71 | 2,40% | 768,00 |
| 12.07.2024 | 1,65 | 1,67 | 1,65 | 1,67 | -0,60% | 1.544,00 |
| 11.07.2024 | 1,75 | 1,75 | 1,68 | 1,68 | -7,18% | 5.850,00 |
| 10.07.2024 | 1,80 | 1,83 | 1,70 | 1,81 | -2,69% | 8.855,00 |
| 09.07.2024 | 1,95 | 1,95 | 1,86 | 1,86 | -4,12% | 14.374,00 |
| 08.07.2024 | 2,00 | 2,00 | 1,90 | 1,94 | -3,96% | 14.066,00 |
| 05.07.2024 | 1,97 | 2,02 | 1,90 | 2,02 | 1,00% | 23.350,00 |
| 04.07.2024 | 2,06 | 2,06 | 2,00 | 2,00 | -1,96% | 7.909,00 |
| 03.07.2024 | 2,10 | 2,10 | 2,04 | 2,04 | 3,55% | 2.004,00 |
| 02.07.2024 | 2,08 | 2,08 | 1,97 | 1,97 | -4,37% | 1.714,00 |
| 01.07.2024 | 2,00 | 2,06 | 1,99 | 2,06 | 5,10% | 11.066,00 |
| 28.06.2024 | 2,00 | 2,00 | 1,96 | 1,96 | 2,08% | 144,00 |
| 27.06.2024 | 2,08 | 2,08 | 1,92 | 1,92 | -4,95% | 5.758,00 |