1,255€
-0,40%
Echtzeit-Aktienkurs SDM SE
Bid:
Ask:
Aktienkurse zur SDM SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 2,00 | 2,06 | 2,00 | 2,06 | -0,96% | 975,00 |
| 18.09.2025 | 2,00 | 2,08 | 1,98 | 2,08 | 5,58% | 15.427,00 |
| 17.09.2025 | 2,02 | 2,02 | 1,92 | 1,97 | -9,63% | 19.742,00 |
| 16.09.2025 | 2,10 | 2,18 | 2,10 | 2,18 | -1,80% | 7.945,00 |
| 15.09.2025 | 1,93 | 2,24 | 1,93 | 2,22 | 14,43% | 10.889,00 |
| 12.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 05.09.2025 | 1,96 | 1,96 | 1,93 | 1,93 | 0,00% | 121,00 |
| 04.09.2025 | 1,96 | 1,96 | 1,93 | 1,93 | 0,00% | 100,00 |
| 03.09.2025 | 1,91 | 1,93 | 1,90 | 1,93 | -0,52% | 1.958,00 |
| 02.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | 384,00 |
| 01.09.2025 | 1,98 | 1,98 | 1,94 | 1,94 | 0,00% | 100,00 |
| 29.08.2025 | 1,95 | 1,95 | 1,91 | 1,94 | 0,00% | 6.946,00 |
| 28.08.2025 | 1,98 | 1,98 | 1,94 | 1,94 | 0,00% | 300,00 |
| 27.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | 750,00 |
| 26.08.2025 | 1,95 | 1,95 | 1,86 | 1,91 | 0,53% | 3.000,00 |
| 25.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 22.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 1.000,00 |
| 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 |