87,900€
-2,44%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 101,00 | 103,25 | 100,00 | 102,00 | 1,80% | 2.968,00 |
| 04.05.2026 | 101,00 | 102,25 | 100,05 | 100,20 | 0,15% | 2.753,00 |
| 30.04.2026 | 101,00 | 101,00 | 98,70 | 100,05 | -2,39% | 1.522,00 |
| 29.04.2026 | 99,60 | 102,75 | 99,60 | 102,50 | 8,01% | 6.800,00 |
| 28.04.2026 | 96,50 | 98,70 | 93,90 | 94,90 | 4,63% | 4.937,00 |
| 27.04.2026 | 91,50 | 91,90 | 89,10 | 90,70 | 0,44% | 3.757,00 |
| 24.04.2026 | 91,70 | 93,00 | 90,10 | 90,30 | -1,74% | 2.945,00 |
| 23.04.2026 | 87,90 | 93,80 | 87,30 | 91,90 | -7,59% | 5.336,00 |
| 22.04.2026 | 91,80 | 100,05 | 91,80 | 99,45 | 15,77% | 13.596,00 |
| 21.04.2026 | 88,40 | 89,50 | 83,60 | 85,90 | 11,99% | 7.216,00 |
| 20.04.2026 | 76,30 | 77,90 | 74,30 | 76,70 | 5,94% | 3.116,00 |
| 17.04.2026 | 72,00 | 74,10 | 71,80 | 72,40 | 8,71% | 4.983,00 |
| 16.04.2026 | 67,10 | 67,90 | 66,60 | 66,60 | -2,06% | 1.222,00 |
| 15.04.2026 | 67,20 | 68,00 | 66,60 | 68,00 | -0,58% | 779,00 |
| 14.04.2026 | 67,50 | 68,60 | 67,50 | 68,40 | -0,87% | 1.405,00 |
| 13.04.2026 | 68,30 | 69,00 | 67,80 | 69,00 | -0,58% | 2.128,00 |
| 10.04.2026 | 69,40 | 69,70 | 68,00 | 69,40 | 1,17% | 3.199,00 |
| 09.04.2026 | 69,20 | 69,20 | 67,60 | 68,60 | 4,89% | 4.254,00 |
| 08.04.2026 | 67,10 | 67,10 | 65,40 | 65,40 | 5,14% | 2.610,00 |
| 07.04.2026 | 65,00 | 65,20 | 62,00 | 62,20 | 1,47% | 3.126,00 |
| 02.04.2026 | 61,60 | 62,50 | 61,00 | 61,30 | 2,17% | 2.047,00 |
| 01.04.2026 | 59,80 | 61,10 | 59,60 | 60,00 | 2,21% | 5.945,00 |
| 31.03.2026 | 57,00 | 59,90 | 56,60 | 58,70 | 5,20% | 1.230,00 |
| 30.03.2026 | 57,40 | 58,40 | 55,80 | 55,80 | 1,45% | 1.761,00 |
| 27.03.2026 | 57,00 | 57,20 | 54,80 | 55,00 | -1,26% | 3.578,00 |
| 26.03.2026 | 56,20 | 56,40 | 55,00 | 55,70 | -1,59% | 4.157,00 |
| 25.03.2026 | 57,30 | 57,30 | 56,40 | 56,60 | 1,80% | 1.076,00 |
| 24.03.2026 | 56,20 | 56,30 | 55,40 | 55,60 | 0,36% | 5.478,00 |
| 23.03.2026 | 54,10 | 56,20 | 53,60 | 55,40 | -1,95% | 1.791,00 |
| 20.03.2026 | 57,20 | 57,20 | 55,50 | 56,50 | -1,57% | 2.083,00 |
| 19.03.2026 | 58,60 | 58,60 | 55,70 | 57,40 | 0,70% | 7.300,00 |
| 18.03.2026 | 58,50 | 58,70 | 57,00 | 57,00 | 0,00% | 1.535,00 |
| 17.03.2026 | 58,00 | 58,00 | 56,60 | 57,00 | 1,06% | 922,00 |
| 16.03.2026 | 56,60 | 57,50 | 56,00 | 56,40 | -1,05% | 625,00 |
| 13.03.2026 | 56,50 | 57,30 | 56,50 | 57,00 | -1,04% | 1.305,00 |
| 12.03.2026 | 57,90 | 57,90 | 57,10 | 57,60 | -2,37% | 250,00 |
| 11.03.2026 | 58,70 | 59,20 | 57,70 | 59,00 | -0,67% | 1.025,00 |
| 10.03.2026 | 59,20 | 59,50 | 58,20 | 59,40 | 4,58% | 2.735,00 |
| 09.03.2026 | 55,50 | 59,10 | 53,60 | 56,80 | 0,00% | 5.776,00 |
| 06.03.2026 | 59,80 | 60,10 | 56,80 | 56,80 | -2,74% | 4.128,00 |
| 05.03.2026 | 57,90 | 58,80 | 56,00 | 58,40 | -0,34% | 2.748,00 |
| 04.03.2026 | 50,50 | 59,30 | 50,50 | 58,60 | 4,27% | 7.093,00 |
| 03.03.2026 | 59,30 | 59,30 | 52,80 | 56,20 | -11,64% | 11.025,00 |
| 02.03.2026 | 62,50 | 64,80 | 60,30 | 63,60 | 0,63% | 6.232,00 |
| 27.02.2026 | 67,70 | 67,70 | 62,90 | 63,20 | -2,17% | 5.811,00 |
| 26.02.2026 | 65,40 | 67,10 | 64,40 | 64,60 | 1,25% | 4.543,00 |
| 25.02.2026 | 62,30 | 65,10 | 62,10 | 63,80 | 5,45% | 5.655,00 |
| 24.02.2026 | 59,30 | 60,50 | 59,30 | 60,50 | 6,14% | 4.138,00 |
| 23.02.2026 | 56,70 | 57,70 | 56,30 | 57,00 | -1,72% | 2.071,00 |
| 20.02.2026 | 57,40 | 58,10 | 57,40 | 58,00 | 1,75% | 1.668,00 |
| 19.02.2026 | 58,20 | 58,20 | 56,60 | 57,00 | 5,95% | 2.430,00 |
| 18.02.2026 | 53,20 | 54,00 | 52,80 | 53,80 | 0,00% | 248,00 |
| 17.02.2026 | 53,80 | 54,00 | 53,10 | 53,80 | -1,10% | 1.397,00 |
| 16.02.2026 | 54,60 | 54,60 | 54,00 | 54,40 | -0,37% | 468,00 |
| 13.02.2026 | 54,50 | 54,70 | 54,00 | 54,60 | -0,55% | 1.849,00 |
| 12.02.2026 | 55,60 | 56,20 | 54,30 | 54,90 | -0,54% | 3.238,00 |
| 11.02.2026 | 54,60 | 55,20 | 54,00 | 55,20 | 1,85% | 4.424,00 |
| 10.02.2026 | 54,20 | 54,60 | 54,10 | 54,20 | -0,18% | 613,00 |
| 09.02.2026 | 53,80 | 54,60 | 53,80 | 54,30 | 0,00% | 1.599,00 |
| 06.02.2026 | 53,20 | 54,50 | 52,80 | 54,30 | 0,56% | 2.368,00 |
| 05.02.2026 | 54,70 | 55,30 | 53,50 | 54,00 | -0,18% | 3.664,00 |
| 04.02.2026 | 55,90 | 56,10 | 53,70 | 54,10 | 6,08% | 5.862,00 |
| 03.02.2026 | 53,60 | 55,70 | 50,10 | 51,00 | -0,97% | 5.376,00 |
| 02.02.2026 | 52,20 | 52,30 | 51,00 | 51,50 | -8,69% | 6.899,00 |
| 30.01.2026 | 56,90 | 56,90 | 56,10 | 56,40 | 2,55% | 5.228,00 |
| 29.01.2026 | 57,70 | 57,70 | 54,40 | 55,00 | -6,94% | 11.690,00 |
| 28.01.2026 | 58,00 | 60,10 | 57,40 | 59,10 | 3,50% | 3.445,00 |
| 27.01.2026 | 57,20 | 57,80 | 57,00 | 57,10 | -1,21% | 4.996,00 |
| 26.01.2026 | 55,20 | 57,90 | 54,60 | 57,80 | 5,28% | 6.120,00 |
| 23.01.2026 | 53,40 | 54,90 | 53,20 | 54,90 | 1,10% | 3.274,00 |
| 22.01.2026 | 54,30 | 55,90 | 53,60 | 54,30 | 14,56% | 9.508,00 |
| 21.01.2026 | 46,60 | 47,60 | 46,30 | 47,40 | 3,49% | 5.181,00 |
| 20.01.2026 | 46,70 | 46,70 | 45,20 | 45,80 | 3,62% | 4.534,00 |
| 19.01.2026 | 45,00 | 45,50 | 43,50 | 44,20 | 3,76% | 7.138,00 |
| 16.01.2026 | 42,10 | 42,70 | 42,10 | 42,60 | -0,81% | 794,00 |
| 15.01.2026 | 42,90 | 42,95 | 42,05 | 42,95 | -0,12% | 2.201,00 |
| 14.01.2026 | 43,20 | 45,00 | 42,00 | 43,00 | -4,02% | 5.552,00 |
| 13.01.2026 | 43,60 | 46,60 | 43,40 | 44,80 | 10,34% | 16.686,00 |
| 12.01.2026 | 40,20 | 41,30 | 40,20 | 40,60 | 0,74% | 3.143,00 |
| 09.01.2026 | 40,00 | 40,30 | 39,80 | 40,30 | -0,49% | 2.407,00 |
| 08.01.2026 | 41,00 | 41,00 | 40,00 | 40,50 | -0,74% | 2.418,00 |
| 07.01.2026 | 40,50 | 41,20 | 40,40 | 40,80 | -2,86% | 2.340,00 |
| 06.01.2026 | 41,65 | 42,50 | 41,30 | 42,00 | -3,23% | 4.205,00 |
| 05.01.2026 | 40,10 | 44,40 | 40,10 | 43,40 | 11,28% | 6.908,00 |
| 02.01.2026 | 38,60 | 39,30 | 38,60 | 39,00 | -0,51% | 5.033,00 |
| 30.12.2025 | 39,60 | 39,90 | 39,20 | 39,20 | -3,45% | 1.436,00 |
| 29.12.2025 | 41,40 | 41,40 | 40,30 | 40,60 | -0,25% | 6.381,00 |
| 23.12.2025 | 40,10 | 41,40 | 40,00 | 40,70 | -0,49% | 3.133,00 |
| 22.12.2025 | 39,90 | 41,05 | 39,20 | 40,90 | 3,02% | 9.997,00 |
| 19.12.2025 | 40,10 | 40,10 | 39,70 | 39,70 | -1,37% | 2.251,00 |
| 18.12.2025 | 39,85 | 40,25 | 39,65 | 40,25 | -0,74% | 14.452,00 |
| 17.12.2025 | 41,50 | 41,80 | 40,55 | 40,55 | -0,61% | 2.274,00 |
| 16.12.2025 | 42,70 | 42,70 | 40,80 | 40,80 | -6,64% | 2.730,00 |
| 15.12.2025 | 44,60 | 44,60 | 43,60 | 43,70 | -0,68% | 1.514,00 |
| 12.12.2025 | 44,00 | 44,30 | 43,70 | 44,00 | -0,23% | 1.129,00 |
| 11.12.2025 | 44,10 | 44,50 | 43,90 | 44,10 | -1,56% | 2.402,00 |
| 10.12.2025 | 45,40 | 46,00 | 44,80 | 44,80 | -1,10% | 1.503,00 |
| 09.12.2025 | 45,20 | 45,60 | 45,20 | 45,30 | -0,66% | 776,00 |
| 08.12.2025 | 45,60 | 45,90 | 45,00 | 45,60 | 3,64% | 5.492,00 |
| 05.12.2025 | 43,85 | 44,10 | 43,80 | 44,00 | 0,69% | 2.392,00 |