51,500€
-8,36%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 56,80 | 56,80 | 56,70 | 56,70 | 2,90% | - |
| 29.01.2026 | 57,70 | 57,70 | 55,10 | 55,10 | -6,29% | 9.290,00 |
| 28.01.2026 | 57,70 | 59,20 | 57,70 | 58,80 | 3,34% | 5.770,00 |
| 27.01.2026 | 57,10 | 57,20 | 56,90 | 56,90 | -1,22% | 14,00 |
| 26.01.2026 | 55,10 | 58,10 | 55,10 | 57,60 | 6,67% | 5.072,00 |
| 23.01.2026 | 53,30 | 54,30 | 53,10 | 54,00 | -0,74% | 8.599,00 |
| 22.01.2026 | 53,60 | 55,50 | 53,10 | 54,40 | 14,17% | 19.977,00 |
| 21.01.2026 | 46,30 | 47,70 | 46,30 | 47,65 | 4,04% | 5.152,00 |
| 20.01.2026 | 46,45 | 46,60 | 45,65 | 45,80 | 1,89% | 5.857,00 |
| 19.01.2026 | 45,50 | 45,50 | 44,65 | 44,95 | 5,15% | 9.796,00 |
| 16.01.2026 | 42,40 | 42,75 | 42,25 | 42,75 | -1,04% | 3.866,00 |
| 15.01.2026 | 43,05 | 43,20 | 42,50 | 43,20 | 2,49% | 6.176,00 |
| 14.01.2026 | 42,80 | 43,60 | 41,85 | 42,15 | -5,60% | 18.350,00 |
| 13.01.2026 | 43,40 | 46,50 | 43,10 | 44,65 | 7,85% | 18.830,00 |
| 12.01.2026 | 40,45 | 41,50 | 40,45 | 41,40 | 4,02% | 10.131,00 |
| 09.01.2026 | 39,85 | 40,20 | 39,80 | 39,80 | -1,49% | 9.597,00 |
| 08.01.2026 | 40,70 | 40,85 | 40,30 | 40,40 | -0,49% | 7.876,00 |
| 07.01.2026 | 40,50 | 41,20 | 40,45 | 40,60 | -1,81% | 18.753,00 |
| 06.01.2026 | 42,00 | 42,00 | 41,20 | 41,35 | -5,05% | 5.734,00 |
| 05.01.2026 | 40,80 | 44,55 | 40,10 | 43,55 | 12,24% | 24.760,00 |
| 02.01.2026 | 38,90 | 39,00 | 38,60 | 38,80 | -2,27% | 1.125,00 |
| 30.12.2025 | 39,60 | 39,70 | 39,55 | 39,70 | -1,73% | - |
| 29.12.2025 | 41,00 | 41,30 | 40,30 | 40,40 | -0,86% | 194,00 |
| 23.12.2025 | 40,05 | 41,45 | 39,90 | 40,75 | -0,85% | 2.418,00 |
| 22.12.2025 | 39,80 | 41,20 | 39,35 | 41,10 | 3,53% | 1.715,00 |
| 19.12.2025 | 40,25 | 40,25 | 39,70 | 39,70 | -1,00% | 314,00 |
| 18.12.2025 | 39,80 | 40,45 | 39,65 | 40,10 | -3,14% | 934,00 |
| 17.12.2025 | 42,50 | 42,60 | 40,85 | 41,40 | 0,98% | 260,00 |
| 16.12.2025 | 42,20 | 42,30 | 40,65 | 41,00 | -6,18% | 615,00 |
| 15.12.2025 | 44,50 | 44,50 | 43,65 | 43,70 | -1,35% | 1.046,00 |
| 12.12.2025 | 44,25 | 44,35 | 43,80 | 44,30 | -1,12% | 620,00 |
| 11.12.2025 | 44,50 | 44,80 | 44,45 | 44,80 | -0,22% | 67,00 |
| 10.12.2025 | 46,25 | 46,30 | 44,85 | 44,90 | -0,44% | 367,00 |
| 09.12.2025 | 45,20 | 45,45 | 45,10 | 45,10 | -0,22% | 1.968,00 |
| 08.12.2025 | 45,60 | 46,00 | 45,20 | 45,20 | 2,49% | 6,00 |
| 05.12.2025 | 44,65 | 44,70 | 44,05 | 44,10 | 0,46% | 733,00 |
| 04.12.2025 | 43,95 | 43,95 | 43,70 | 43,90 | -0,68% | 100,00 |
| 03.12.2025 | 44,45 | 44,65 | 44,20 | 44,20 | -1,12% | - |
| 02.12.2025 | 44,60 | 44,75 | 44,55 | 44,70 | 3,00% | 230,00 |
| 01.12.2025 | 43,75 | 43,85 | 43,40 | 43,40 | -1,14% | 121,00 |
| 28.11.2025 | 43,65 | 43,90 | 43,55 | 43,90 | -0,23% | 75,00 |
| 27.11.2025 | 44,15 | 44,60 | 44,00 | 44,00 | -0,90% | 25,00 |
| 26.11.2025 | 44,40 | 44,60 | 43,80 | 44,40 | 7,51% | 202,00 |
| 25.11.2025 | 41,45 | 41,90 | 41,10 | 41,30 | -0,48% | 1.248,00 |
| 24.11.2025 | 40,20 | 41,50 | 39,65 | 41,50 | 3,75% | 3.720,00 |
| 21.11.2025 | 42,15 | 42,40 | 38,20 | 40,00 | -9,30% | 9.972,00 |
| 20.11.2025 | 44,40 | 44,60 | 43,50 | 44,10 | 1,38% | 2.010,00 |
| 19.11.2025 | 43,55 | 43,95 | 43,20 | 43,50 | -0,46% | 2.872,00 |
| 18.11.2025 | 44,20 | 44,45 | 43,70 | 43,70 | -5,41% | 120,00 |
| 17.11.2025 | 46,80 | 46,80 | 46,00 | 46,20 | -2,01% | 669,00 |
| 14.11.2025 | 46,95 | 47,40 | 46,40 | 47,15 | -4,36% | 2.305,00 |
| 13.11.2025 | 49,60 | 50,00 | 49,10 | 49,30 | 1,86% | 625,00 |
| 11.11.2025 | 48,80 | 49,00 | 47,95 | 48,40 | 2,87% | 3.260,00 |
| 10.11.2025 | 46,55 | 47,40 | 46,45 | 47,05 | 8,66% | 810,00 |
| 07.11.2025 | 45,40 | 45,60 | 42,95 | 43,30 | -12,35% | 3.343,00 |
| 05.11.2025 | 49,30 | 49,40 | 47,25 | 49,40 | -4,26% | 3.592,00 |
| 04.11.2025 | 52,00 | 52,00 | 50,30 | 51,60 | -7,53% | 4.694,00 |
| 03.11.2025 | 49,45 | 60,60 | 49,40 | 55,80 | 15,17% | 10.862,00 |
| 31.10.2025 | 48,70 | 48,75 | 48,20 | 48,45 | 1,57% | 306,00 |
| 30.10.2025 | 49,90 | 49,90 | 47,60 | 47,70 | -6,84% | 8.000,00 |
| 29.10.2025 | 49,75 | 52,20 | 49,60 | 51,20 | 9,87% | 4.250,00 |
| 28.10.2025 | 45,80 | 46,60 | 45,70 | 46,60 | 6,88% | 2.987,00 |
| 27.10.2025 | 42,60 | 43,60 | 42,50 | 43,60 | 0,35% | 2.178,00 |
| 24.10.2025 | 43,35 | 43,85 | 42,95 | 43,45 | 11,98% | 4.339,00 |
| 22.10.2025 | 39,45 | 39,85 | 38,80 | 38,80 | -0,26% | 1.746,00 |
| 21.10.2025 | 38,55 | 39,15 | 38,20 | 38,90 | -2,51% | 630,00 |
| 20.10.2025 | 38,80 | 39,95 | 38,60 | 39,90 | 5,56% | 1.511,00 |
| 17.10.2025 | 37,85 | 38,05 | 37,35 | 37,80 | 6,48% | 4.316,00 |
| 16.10.2025 | 34,60 | 35,80 | 34,60 | 35,50 | 9,91% | 1.475,00 |
| 15.10.2025 | 32,65 | 32,65 | 32,30 | 32,30 | -0,46% | - |
| 14.10.2025 | 32,15 | 32,70 | 32,00 | 32,45 | 5,02% | 5.440,00 |
| 13.10.2025 | 30,90 | 31,15 | 30,80 | 30,90 | 0,49% | 239,00 |
| 10.10.2025 | 30,75 | 30,95 | 30,45 | 30,75 | 0,49% | 456,00 |
| 09.10.2025 | 30,75 | 30,80 | 30,05 | 30,60 | 1,32% | 2.069,00 |
| 08.10.2025 | 30,85 | 30,85 | 30,20 | 30,20 | -1,63% | 199,00 |
| 07.10.2025 | 30,80 | 30,90 | 30,45 | 30,70 | 0,00% | 87,00 |
| 06.10.2025 | 31,60 | 31,70 | 30,40 | 30,70 | 1,99% | 657,00 |
| 03.10.2025 | 30,50 | 30,90 | 30,10 | 30,10 | -3,53% | 1.181,00 |
| 02.10.2025 | 31,60 | 31,65 | 30,50 | 31,20 | 1,13% | 411,00 |
| 01.10.2025 | 31,35 | 31,40 | 30,00 | 30,85 | -0,16% | 52,00 |
| 30.09.2025 | 31,50 | 31,55 | 30,90 | 30,90 | -0,80% | 50,00 |
| 29.09.2025 | 31,85 | 31,90 | 30,50 | 31,15 | 1,80% | 294,00 |
| 26.09.2025 | 30,70 | 31,15 | 29,80 | 30,60 | -3,92% | 1.934,00 |
| 25.09.2025 | 31,30 | 31,85 | 31,30 | 31,85 | 3,24% | 161,00 |
| 24.09.2025 | 30,65 | 30,85 | 30,30 | 30,85 | -2,68% | 60,00 |
| 23.09.2025 | 31,20 | 31,70 | 31,10 | 31,70 | 1,44% | 218,00 |
| 22.09.2025 | 30,50 | 31,40 | 30,50 | 31,25 | 1,46% | 206,00 |
| 19.09.2025 | 30,80 | 31,25 | 30,05 | 30,80 | -2,07% | 1.333,00 |
| 18.09.2025 | 31,05 | 31,50 | 30,90 | 31,45 | 3,62% | 424,00 |
| 17.09.2025 | 30,30 | 30,40 | 30,30 | 30,35 | -1,30% | - |
| 16.09.2025 | 30,30 | 30,80 | 30,25 | 30,75 | 1,32% | 252,00 |
| 15.09.2025 | 30,00 | 30,75 | 30,00 | 30,35 | -2,25% | 49,00 |
| 12.09.2025 | 30,45 | 31,05 | 30,40 | 31,05 | 4,55% | 641,00 |
| 11.09.2025 | 29,80 | 30,05 | 29,05 | 29,70 | -2,94% | 300,00 |
| 10.09.2025 | 29,75 | 30,60 | 29,55 | 30,60 | 3,73% | 1.272,00 |
| 09.09.2025 | 30,35 | 30,65 | 29,50 | 29,50 | -2,80% | 371,00 |
| 08.09.2025 | 30,30 | 30,40 | 30,25 | 30,35 | 1,00% | 1.556,00 |
| 05.09.2025 | 30,55 | 30,55 | 29,70 | 30,05 | -2,75% | 1.513,00 |
| 04.09.2025 | 31,00 | 31,05 | 30,80 | 30,90 | 0,16% | 20,00 |
| 03.09.2025 | 30,60 | 30,95 | 30,40 | 30,85 | -0,48% | 495,00 |