34,400€
-0,86%
Echtzeit-Aktienkurs SAMSUNG SDI GDR(144A)/4
Bid:
Ask:
Aktienkurse zur SAMSUNG SDI GDR(144A)/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 35,55 | 35,55 | 34,70 | 34,75 | -0,86% | - |
| 14.08.2025 | 34,90 | 35,60 | 27,85 | 35,05 | 1,74% | 989,00 |
| 13.08.2025 | 34,60 | 34,65 | 34,40 | 34,45 | 0,44% | 15,00 |
| 12.08.2025 | 34,65 | 35,30 | 34,30 | 34,30 | -1,44% | 280,00 |
| 11.08.2025 | 35,60 | 35,80 | 34,15 | 34,80 | 1,16% | 1.894,00 |
| 08.08.2025 | 34,50 | 34,70 | 34,05 | 34,40 | 1,47% | 230,00 |
| 07.08.2025 | 34,75 | 34,85 | 33,90 | 33,90 | -2,02% | 2.413,00 |
| 06.08.2025 | 34,35 | 35,05 | 34,35 | 34,60 | 3,13% | 2.293,00 |
| 05.08.2025 | 33,65 | 35,45 | 33,55 | 33,55 | 10,36% | 11.262,00 |
| 04.08.2025 | 30,35 | 30,70 | 30,10 | 30,40 | 2,01% | 136,00 |
| 01.08.2025 | 30,30 | 30,65 | 29,60 | 29,80 | -6,88% | 890,00 |
| 31.07.2025 | 32,55 | 33,80 | 31,65 | 32,00 | -6,98% | 5.527,00 |
| 30.07.2025 | 31,90 | 35,75 | 31,30 | 34,40 | 16,41% | 17.964,00 |
| 29.07.2025 | 29,10 | 29,70 | 29,10 | 29,55 | 0,68% | 1.457,00 |
| 28.07.2025 | 29,75 | 29,80 | 29,15 | 29,35 | 1,91% | 650,00 |
| 25.07.2025 | 29,00 | 29,05 | 28,70 | 28,80 | -1,03% | 3.520,00 |
| 24.07.2025 | 28,70 | 29,30 | 28,60 | 29,10 | 2,83% | 4.440,00 |
| 23.07.2025 | 28,00 | 28,35 | 27,95 | 28,30 | 1,98% | 590,00 |
| 22.07.2025 | 27,80 | 27,90 | 27,70 | 27,75 | -2,29% | 169,00 |
| 21.07.2025 | 28,20 | 28,45 | 27,95 | 28,40 | 1,79% | 290,00 |
| 18.07.2025 | 27,85 | 27,95 | 27,55 | 27,90 | 2,39% | 90,00 |
| 17.07.2025 | 27,25 | 27,45 | 27,20 | 27,25 | 2,64% | 816,00 |
| 16.07.2025 | 27,30 | 27,45 | 26,20 | 26,55 | -4,15% | 1.730,00 |
| 15.07.2025 | 27,45 | 27,80 | 27,40 | 27,70 | -0,36% | 316,00 |
| 14.07.2025 | 27,75 | 27,90 | 27,70 | 27,80 | 1,65% | 82,00 |
| 11.07.2025 | 26,70 | 27,65 | 26,20 | 27,35 | 4,19% | 227,00 |
| 10.07.2025 | 26,30 | 26,50 | 26,15 | 26,25 | -0,57% | 71,00 |
| 09.07.2025 | 26,15 | 26,40 | 26,05 | 26,40 | -2,22% | 765,00 |
| 08.07.2025 | 27,00 | 27,10 | 26,50 | 27,00 | -1,10% | 1.543,00 |
| 07.07.2025 | 26,85 | 27,30 | 26,75 | 27,30 | -1,44% | 407,00 |
| 04.07.2025 | 27,60 | 27,85 | 27,50 | 27,70 | -2,81% | 957,00 |
| 03.07.2025 | 27,80 | 28,55 | 27,75 | 28,50 | 4,01% | 156,00 |
| 02.07.2025 | 27,50 | 27,75 | 26,85 | 27,40 | 2,43% | 1.410,00 |
| 01.07.2025 | 26,95 | 27,65 | 26,70 | 26,75 | -0,37% | 30,00 |
| 30.06.2025 | 27,05 | 27,15 | 26,75 | 26,85 | 1,51% | 419,00 |
| 27.06.2025 | 26,55 | 26,55 | 26,35 | 26,45 | -3,64% | 95,00 |
| 26.06.2025 | 27,30 | 27,45 | 27,25 | 27,45 | 0,18% | 181,00 |
| 25.06.2025 | 27,35 | 27,55 | 27,30 | 27,40 | -1,44% | 955,00 |
| 24.06.2025 | 27,60 | 27,80 | 27,00 | 27,80 | 5,30% | 645,00 |
| 23.06.2025 | 26,35 | 26,70 | 26,25 | 26,40 | -3,30% | 69,00 |
| 20.06.2025 | 27,40 | 27,70 | 26,45 | 27,30 | 4,00% | 17.827,00 |
| 19.06.2025 | 26,25 | 26,45 | 26,20 | 26,25 | -0,38% | 180,00 |
| 18.06.2025 | 26,50 | 26,65 | 26,30 | 26,35 | -0,75% | 220,00 |
| 17.06.2025 | 26,50 | 27,00 | 26,45 | 26,55 | 0,38% | - |
| 16.06.2025 | 25,95 | 27,05 | 25,95 | 26,45 | -1,86% | 365,00 |
| 13.06.2025 | 26,55 | 27,40 | 26,50 | 26,95 | -1,46% | 131,00 |
| 12.06.2025 | 27,30 | 28,05 | 25,95 | 27,35 | 2,82% | 650,00 |
| 11.06.2025 | 26,95 | 27,30 | 25,30 | 26,60 | 0,76% | 8.629,00 |
| 10.06.2025 | 26,70 | 26,95 | 26,40 | 26,40 | -2,40% | 232,00 |
| 09.06.2025 | 26,20 | 27,60 | 26,20 | 27,05 | -2,35% | 223,00 |
| 06.06.2025 | 26,80 | 27,70 | 26,80 | 27,70 | 0,00% | 148,00 |
| 05.06.2025 | 27,50 | 27,70 | 27,40 | 27,70 | 1,47% | 169,00 |
| 04.06.2025 | 26,90 | 27,35 | 26,85 | 27,30 | 0,92% | 135,00 |
| 03.06.2025 | 27,10 | 27,15 | 27,05 | 27,05 | 0,00% | 12,00 |
| 02.06.2025 | 27,05 | 27,35 | 26,75 | 27,05 | 1,31% | 400,00 |
| 30.05.2025 | 26,55 | 26,80 | 25,05 | 26,70 | -2,73% | 380,00 |
| 29.05.2025 | 27,40 | 27,65 | 27,40 | 27,45 | -0,18% | 50,00 |
| 28.05.2025 | 26,95 | 27,65 | 26,90 | 27,50 | 7,63% | 1.555,00 |
| 27.05.2025 | 25,05 | 25,55 | 25,00 | 25,55 | -1,54% | 160,00 |
| 26.05.2025 | 25,85 | 26,15 | 25,60 | 25,95 | 1,96% | 44,00 |
| 23.05.2025 | 25,15 | 25,45 | 25,05 | 25,45 | -1,55% | 388,00 |
| 22.05.2025 | 25,70 | 25,95 | 25,60 | 25,85 | 0,19% | 87,00 |
| 21.05.2025 | 25,25 | 25,80 | 25,15 | 25,80 | 0,19% | 128,00 |
| 20.05.2025 | 25,50 | 25,75 | 25,15 | 25,75 | -3,92% | 1.305,00 |
| 19.05.2025 | 26,45 | 26,85 | 26,45 | 26,80 | 1,90% | 148,00 |
| 16.05.2025 | 25,95 | 26,30 | 25,70 | 26,30 | -1,50% | 187,00 |
| 15.05.2025 | 26,70 | 26,85 | 26,55 | 26,70 | -1,11% | 40,00 |
| 14.05.2025 | 26,70 | 27,15 | 26,60 | 27,00 | 0,93% | 130,00 |
| 13.05.2025 | 27,05 | 27,15 | 26,35 | 26,75 | -1,83% | 1.352,00 |
| 12.05.2025 | 26,30 | 27,25 | 26,30 | 27,25 | 3,42% | 1.671,00 |
| 09.05.2025 | 25,65 | 26,45 | 25,60 | 26,35 | 2,13% | 650,00 |
| 08.05.2025 | 26,10 | 26,20 | 21,95 | 25,80 | -4,80% | 2.632,00 |
| 07.05.2025 | 25,90 | 27,10 | 25,85 | 27,10 | 0,37% | 638,00 |
| 06.05.2025 | 26,80 | 27,15 | 26,35 | 27,00 | 0,00% | 567,00 |
| 05.05.2025 | 26,15 | 27,05 | 26,05 | 27,00 | 1,50% | 2.921,00 |
| 02.05.2025 | 25,40 | 26,60 | 25,40 | 26,60 | -0,19% | 1.235,00 |
| 30.04.2025 | 26,10 | 26,70 | 25,55 | 26,65 | -0,74% | 975,00 |
| 29.04.2025 | 26,70 | 26,95 | 26,70 | 26,85 | 0,56% | 130,00 |
| 28.04.2025 | 26,55 | 26,80 | 26,50 | 26,70 | 2,69% | 8,00 |
| 25.04.2025 | 26,75 | 26,85 | 26,00 | 26,00 | -2,80% | 130,00 |
| 24.04.2025 | 26,75 | 26,90 | 26,25 | 26,75 | -2,90% | 209,00 |
| 23.04.2025 | 27,70 | 27,85 | 27,15 | 27,55 | 10,64% | 1.101,00 |
| 22.04.2025 | 25,90 | 26,25 | 24,80 | 24,90 | -4,78% | 1.029,00 |
| 17.04.2025 | 26,90 | 27,10 | 25,55 | 26,15 | 0,00% | 1.837,00 |
| 16.04.2025 | 26,05 | 26,55 | 25,75 | 26,15 | -4,04% | 16,00 |
| 15.04.2025 | 26,95 | 27,35 | 26,70 | 27,25 | 2,44% | 485,00 |
| 14.04.2025 | 26,70 | 27,10 | 26,20 | 26,60 | 1,33% | 2.209,00 |
| 11.04.2025 | 26,20 | 26,65 | 25,15 | 26,25 | -1,50% | 436,00 |
| 10.04.2025 | 26,85 | 27,45 | 25,85 | 26,65 | -0,19% | 301,00 |
| 09.04.2025 | 25,05 | 26,95 | 24,90 | 26,70 | 0,95% | 2.092,00 |
| 08.04.2025 | 26,45 | 26,65 | 26,30 | 26,45 | -0,19% | 261,00 |
| 07.04.2025 | 27,40 | 27,40 | 25,80 | 26,50 | -2,39% | 2.345,00 |
| 04.04.2025 | 27,80 | 29,40 | 26,50 | 27,15 | -0,73% | 5.469,00 |
| 03.04.2025 | 27,95 | 28,15 | 27,05 | 27,35 | -5,03% | 606,00 |
| 02.04.2025 | 29,00 | 29,00 | 28,55 | 28,80 | -4,16% | 215,00 |
| 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 |