28,900€
-2,69%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 29,00 | 29,00 | 28,75 | 28,90 | -3,83% | 130,00 |
| 01.04.2025 | 29,50 | 30,10 | 29,35 | 30,05 | 4,16% | 800,00 |
| 31.03.2025 | 29,15 | 29,30 | 28,75 | 28,85 | -6,33% | 2.467,00 |
| 28.03.2025 | 31,05 | 31,10 | 30,80 | 30,80 | -1,28% | 577,00 |
| 27.03.2025 | 31,25 | 31,50 | 30,75 | 31,20 | -1,27% | 980,00 |
| 26.03.2025 | 32,25 | 32,45 | 31,40 | 31,60 | 2,43% | 4.838,00 |
| 25.03.2025 | 30,75 | 31,25 | 30,75 | 30,85 | 0,82% | 2.075,00 |
| 24.03.2025 | 31,00 | 31,20 | 30,50 | 30,60 | 0,00% | 1.319,00 |
| 21.03.2025 | 30,65 | 30,95 | 30,35 | 30,60 | -0,49% | 782,00 |
| 20.03.2025 | 31,55 | 31,55 | 30,60 | 30,75 | 2,50% | 9.801,00 |
| 19.03.2025 | 29,70 | 30,20 | 29,70 | 30,00 | 1,35% | 569,00 |
| 18.03.2025 | 29,65 | 29,75 | 29,30 | 29,60 | -0,67% | 1.693,00 |
| 17.03.2025 | 29,85 | 30,00 | 29,60 | 29,80 | -0,50% | 198,00 |
| 14.03.2025 | 30,00 | 30,15 | 29,70 | 29,95 | -1,96% | 9.077,00 |
| 13.03.2025 | 32,10 | 32,20 | 30,50 | 30,55 | -8,81% | 5.871,00 |
| 12.03.2025 | 33,50 | 33,55 | 33,40 | 33,50 | 1,98% | 309,00 |
| 11.03.2025 | 32,80 | 33,25 | 32,60 | 32,85 | -3,67% | 720,00 |
| 10.03.2025 | 34,15 | 34,25 | 33,95 | 34,10 | -1,73% | 635,00 |
| 07.03.2025 | 34,30 | 34,75 | 34,30 | 34,70 | 1,61% | 12,00 |
| 06.03.2025 | 34,05 | 34,15 | 33,75 | 34,15 | -1,16% | 518,00 |
| 05.03.2025 | 34,30 | 34,55 | 34,00 | 34,55 | 0,29% | 1.108,00 |
| 04.03.2025 | 34,60 | 35,20 | 34,40 | 34,45 | -7,39% | 1.637,00 |
| 03.03.2025 | 36,65 | 37,50 | 36,35 | 37,20 | 0,95% | 749,00 |
| 28.02.2025 | 36,30 | 36,90 | 36,25 | 36,85 | -5,99% | 2.264,00 |
| 27.02.2025 | 39,05 | 39,30 | 38,95 | 39,20 | -0,63% | 250,00 |
| 26.02.2025 | 39,00 | 39,45 | 38,80 | 39,45 | 0,77% | 1.297,00 |
| 25.02.2025 | 38,75 | 39,35 | 38,75 | 39,15 | -3,69% | 1.279,00 |
| 24.02.2025 | 40,70 | 40,90 | 40,40 | 40,65 | 6,41% | 3.400,00 |
| 21.02.2025 | 38,00 | 38,20 | 37,60 | 38,20 | 2,69% | 235,00 |
| 20.02.2025 | 37,40 | 37,40 | 36,85 | 37,20 | -1,72% | 964,00 |
| 19.02.2025 | 37,10 | 38,10 | 37,00 | 37,85 | 6,02% | 2.657,00 |
| 18.02.2025 | 35,55 | 35,85 | 35,55 | 35,70 | -0,70% | 161,00 |
| 17.02.2025 | 35,80 | 35,95 | 35,80 | 35,95 | 3,45% | 525,00 |
| 14.02.2025 | 34,90 | 35,00 | 34,70 | 34,75 | 2,81% | 306,00 |
| 13.02.2025 | 34,80 | 34,90 | 33,15 | 33,80 | -0,59% | 4.582,00 |
| 12.02.2025 | 34,15 | 34,40 | 33,80 | 34,00 | -1,88% | 1.758,00 |
| 11.02.2025 | 34,10 | 34,70 | 34,10 | 34,65 | 0,58% | 403,00 |
| 10.02.2025 | 34,75 | 34,90 | 34,25 | 34,45 | -0,29% | 1.318,00 |
| 07.02.2025 | 34,40 | 34,70 | 34,35 | 34,55 | -0,43% | 462,00 |
| 06.02.2025 | 34,80 | 34,90 | 33,90 | 34,70 | -1,14% | 196,00 |
| 05.02.2025 | 34,90 | 35,10 | 34,55 | 35,10 | 4,15% | 1.664,00 |
| 04.02.2025 | 33,70 | 33,90 | 33,55 | 33,70 | -0,74% | 1.285,00 |
| 03.02.2025 | 33,65 | 34,55 | 33,60 | 33,95 | -6,86% | 6.082,00 |
| 31.01.2025 | 36,30 | 36,45 | 35,75 | 36,45 | -0,27% | 322,00 |
| 30.01.2025 | 36,55 | 37,15 | 36,55 | 36,55 | 1,25% | 473,00 |
| 29.01.2025 | 36,90 | 37,00 | 35,90 | 36,10 | -2,83% | 4.110,00 |
| 28.01.2025 | 37,15 | 37,40 | 36,75 | 37,15 | 0,81% | 388,00 |
| 27.01.2025 | 37,30 | 37,60 | 36,80 | 36,85 | -1,86% | 1.860,00 |
| 24.01.2025 | 37,50 | 37,90 | 37,45 | 37,55 | -2,59% | 3.336,00 |
| 23.01.2025 | 38,60 | 38,85 | 38,25 | 38,55 | -1,91% | 560,00 |
| 22.01.2025 | 39,75 | 39,90 | 38,50 | 39,30 | 1,95% | 2.198,00 |
| 21.01.2025 | 39,60 | 39,90 | 38,25 | 38,55 | -7,44% | 3.787,00 |
| 20.01.2025 | 41,05 | 41,75 | 40,85 | 41,65 | 3,09% | 1.602,00 |
| 17.01.2025 | 38,65 | 40,60 | 38,65 | 40,40 | 3,86% | 1.586,00 |
| 16.01.2025 | 38,80 | 39,20 | 38,75 | 38,90 | 1,04% | 1.631,00 |
| 15.01.2025 | 38,15 | 38,65 | 38,15 | 38,50 | -1,91% | 692,00 |
| 14.01.2025 | 39,10 | 39,25 | 38,70 | 39,25 | 3,02% | 772,00 |
| 13.01.2025 | 37,95 | 38,25 | 37,80 | 38,10 | -0,39% | 1.035,00 |
| 10.01.2025 | 38,45 | 39,05 | 38,15 | 38,25 | -3,41% | 2.175,00 |
| 09.01.2025 | 39,25 | 39,65 | 39,20 | 39,60 | -2,34% | 1.485,00 |
| 08.01.2025 | 41,00 | 41,10 | 40,50 | 40,55 | 0,37% | 2.905,00 |
| 07.01.2025 | 40,25 | 40,60 | 40,25 | 40,40 | -0,62% | 845,00 |
| 06.01.2025 | 40,65 | 40,75 | 40,55 | 40,65 | 0,87% | 180,00 |
| 03.01.2025 | 40,55 | 40,55 | 40,30 | 40,30 | 2,54% | 1.024,00 |
| 02.01.2025 | 38,60 | 39,30 | 38,60 | 39,30 | -0,38% | 1.953,00 |
| 30.12.2024 | 39,55 | 39,75 | 39,20 | 39,45 | -1,74% | 1.747,00 |
| 27.12.2024 | 39,60 | 40,30 | 39,50 | 40,15 | -3,14% | 2.553,00 |
| 23.12.2024 | 41,50 | 41,95 | 41,20 | 41,45 | 2,85% | 1.874,00 |
| 20.12.2024 | 40,50 | 40,80 | 40,10 | 40,30 | -2,42% | 1.218,00 |
| 19.12.2024 | 41,40 | 41,70 | 41,05 | 41,30 | -0,24% | 1.128,00 |
| 18.12.2024 | 41,65 | 42,30 | 41,40 | 41,40 | 2,60% | 1.431,00 |
| 17.12.2024 | 40,10 | 40,55 | 40,10 | 40,35 | -4,72% | 1.252,00 |
| 16.12.2024 | 42,35 | 42,95 | 42,20 | 42,35 | 0,36% | 1.783,00 |
| 13.12.2024 | 42,70 | 42,80 | 41,95 | 42,20 | 2,55% | 4.790,00 |
| 12.12.2024 | 42,10 | 42,10 | 41,00 | 41,15 | 0,73% | 3.550,00 |
| 11.12.2024 | 40,75 | 41,20 | 40,55 | 40,85 | -0,37% | 1.632,00 |
| 10.12.2024 | 42,00 | 42,15 | 40,90 | 41,00 | 3,40% | 7.614,00 |
| 09.12.2024 | 40,00 | 40,05 | 39,45 | 39,65 | -4,92% | 5.404,00 |
| 06.12.2024 | 41,90 | 42,00 | 41,40 | 41,70 | -0,71% | 1.685,00 |
| 05.12.2024 | 42,30 | 42,30 | 41,90 | 42,00 | -3,23% | 2.253,00 |
| 04.12.2024 | 43,70 | 43,80 | 43,40 | 43,40 | 0,58% | 2.713,00 |
| 03.12.2024 | 44,30 | 44,30 | 41,75 | 43,15 | -1,48% | 7.922,00 |
| 02.12.2024 | 43,80 | 44,20 | 43,70 | 43,80 | -0,23% | 956,00 |
| 29.11.2024 | 43,20 | 43,95 | 43,10 | 43,90 | -4,88% | 3.237,00 |
| 28.11.2024 | 46,20 | 46,30 | 46,10 | 46,15 | 0,76% | 105,00 |
| 27.11.2024 | 45,80 | 46,45 | 45,40 | 45,80 | -4,18% | 5.367,00 |
| 26.11.2024 | 47,70 | 48,30 | 47,35 | 47,80 | 0,00% | 1.123,00 |
| 25.11.2024 | 47,30 | 47,95 | 47,00 | 47,80 | 2,80% | 1.295,00 |
| 22.11.2024 | 45,85 | 46,50 | 45,70 | 46,50 | 1,53% | 1.172,00 |
| 21.11.2024 | 45,25 | 45,85 | 44,70 | 45,80 | 2,58% | 1.341,00 |
| 20.11.2024 | 45,75 | 45,75 | 44,00 | 44,65 | -1,65% | 15.249,00 |
| 19.11.2024 | 44,00 | 46,20 | 43,90 | 45,40 | 3,18% | 21.860,00 |
| 18.11.2024 | 44,50 | 44,50 | 43,45 | 44,00 | 4,51% | 2.686,00 |
| 15.11.2024 | 41,75 | 42,40 | 41,50 | 42,10 | -4,43% | 2.459,00 |
| 14.11.2024 | 44,60 | 44,70 | 41,30 | 44,05 | 3,04% | 1.863,00 |
| 13.11.2024 | 42,90 | 43,10 | 42,50 | 42,75 | -2,17% | 1.649,00 |
| 12.11.2024 | 44,30 | 44,50 | 43,60 | 43,70 | -4,79% | 2.642,00 |
| 11.11.2024 | 46,00 | 46,15 | 45,75 | 45,90 | -1,92% | 1.066,00 |
| 08.11.2024 | 47,50 | 47,60 | 46,75 | 46,80 | -2,40% | 3.396,00 |
| 07.11.2024 | 48,00 | 48,50 | 47,70 | 47,95 | -4,00% | 1.031,00 |