41,300€
-0,72%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 41,40 | 41,40 | 41,05 | 41,30 | -0,24% | 40,00 |
| 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 |
| 06.11.2024 | 49,85 | 50,20 | 49,50 | 49,95 | -5,40% | 2.809,00 |
| 05.11.2024 | 52,90 | 53,30 | 52,50 | 52,80 | -4,86% | 1.252,00 |
| 04.11.2024 | 56,30 | 56,40 | 55,40 | 55,50 | 1,28% | 945,00 |
| 01.11.2024 | 55,30 | 55,50 | 54,80 | 54,80 | 0,74% | 2.480,00 |
| 31.10.2024 | 54,70 | 54,70 | 54,30 | 54,40 | -2,86% | 689,00 |
| 30.10.2024 | 56,40 | 56,70 | 55,60 | 56,00 | -1,41% | 31,00 |
| 29.10.2024 | 56,80 | 57,40 | 56,70 | 56,80 | -0,18% | 892,00 |
| 28.10.2024 | 58,20 | 58,20 | 56,90 | 56,90 | 6,95% | 2.243,00 |
| 25.10.2024 | 53,50 | 53,70 | 52,60 | 53,20 | -2,92% | 990,00 |
| 24.10.2024 | 54,90 | 55,10 | 54,60 | 54,80 | -0,54% | 281,00 |
| 23.10.2024 | 55,50 | 55,60 | 55,10 | 55,10 | 1,29% | 43,00 |
| 22.10.2024 | 54,40 | 54,50 | 54,30 | 54,40 | -2,33% | 12,00 |
| 21.10.2024 | 55,80 | 56,10 | 55,70 | 55,70 | 0,18% | 86,00 |
| 18.10.2024 | 55,20 | 55,70 | 55,10 | 55,60 | -0,89% | 273,00 |
| 17.10.2024 | 56,50 | 56,60 | 56,00 | 56,10 | -2,26% | 560,00 |
| 16.10.2024 | 57,60 | 58,20 | 57,20 | 57,40 | -3,20% | 2.090,00 |
| 15.10.2024 | 59,10 | 59,30 | 59,00 | 59,30 | -1,98% | 416,00 |
| 14.10.2024 | 59,90 | 61,20 | 59,40 | 60,50 | -3,04% | 1.684,00 |
| 11.10.2024 | 61,80 | 62,60 | 61,80 | 62,40 | 0,48% | 698,00 |
| 10.10.2024 | 61,60 | 62,70 | 60,70 | 62,10 | -0,96% | 383,00 |
| 09.10.2024 | 62,60 | 63,10 | 61,80 | 62,70 | 0,64% | 761,00 |
| 08.10.2024 | 61,90 | 62,40 | 61,50 | 62,30 | 1,30% | 347,00 |
| 07.10.2024 | 60,90 | 61,50 | 60,90 | 61,50 | 1,15% | 120,00 |
| 04.10.2024 | 61,40 | 61,40 | 59,90 | 60,80 | -2,72% | 2.210,00 |
| 03.10.2024 | 62,60 | 62,70 | 61,90 | 62,50 | -0,64% | 35,00 |
| 02.10.2024 | 63,70 | 63,80 | 62,70 | 62,90 | 0,48% | 30,00 |
| 01.10.2024 | 62,80 | 63,60 | 62,40 | 62,60 | -1,42% | 963,00 |
| 30.09.2024 | 64,30 | 64,30 | 63,30 | 63,50 | -0,78% | 275,00 |
| 27.09.2024 | 63,90 | 64,80 | 63,50 | 64,00 | -0,62% | 486,00 |
| 26.09.2024 | 64,00 | 65,10 | 63,90 | 64,40 | 1,42% | 3.300,00 |
| 25.09.2024 | 64,10 | 64,10 | 61,40 | 63,50 | -2,01% | 2.549,00 |
| 24.09.2024 | 64,60 | 65,00 | 64,40 | 64,80 | 3,18% | 795,00 |
| 23.09.2024 | 62,70 | 63,40 | 62,40 | 62,80 | -0,16% | 956,00 |
| 20.09.2024 | 62,30 | 63,00 | 62,30 | 62,90 | 0,16% | 182,00 |
| 19.09.2024 | 62,00 | 62,80 | 61,90 | 62,80 | 1,29% | 509,00 |
| 18.09.2024 | 61,90 | 62,10 | 61,40 | 62,00 | -0,32% | 56,00 |
| 17.09.2024 | 62,10 | 62,20 | 61,60 | 62,20 | 0,32% | 240,00 |
| 16.09.2024 | 61,30 | 62,20 | 61,30 | 62,00 | 0,98% | 6,00 |
| 13.09.2024 | 61,50 | 61,70 | 61,30 | 61,40 | 1,32% | 890,00 |
| 12.09.2024 | 60,00 | 61,20 | 60,00 | 60,60 | -0,82% | 99,00 |
| 11.09.2024 | 60,40 | 61,40 | 60,30 | 61,10 | 9,30% | 363,00 |
| 10.09.2024 | 56,20 | 56,50 | 55,10 | 55,90 | -2,44% | 317,00 |
| 09.09.2024 | 57,20 | 57,60 | 57,10 | 57,30 | 0,53% | 321,00 |
| 06.09.2024 | 57,60 | 58,10 | 56,80 | 57,00 | -7,47% | 571,00 |
| 05.09.2024 | 60,90 | 61,60 | 60,90 | 61,60 | 2,67% | 40,00 |
| 04.09.2024 | 60,10 | 60,20 | 59,50 | 60,00 | -3,54% | 463,00 |
| 03.09.2024 | 62,20 | 62,60 | 61,90 | 62,20 | -0,32% | 566,00 |
| 02.09.2024 | 62,20 | 62,80 | 61,60 | 62,40 | 3,65% | 1.083,00 |
| 30.08.2024 | 60,50 | 60,50 | 58,80 | 60,20 | -1,31% | 523,00 |
| 29.08.2024 | 59,30 | 61,00 | 59,30 | 61,00 | 8,73% | 1.084,00 |
| 28.08.2024 | 56,50 | 56,90 | 56,10 | 56,10 | -0,36% | 1.582,00 |
| 27.08.2024 | 56,20 | 56,70 | 56,10 | 56,30 | 1,81% | 970,00 |
| 26.08.2024 | 55,10 | 55,40 | 55,10 | 55,30 | 0,36% | 310,00 |
| 23.08.2024 | 55,00 | 55,40 | 54,50 | 55,10 | 0,73% | 424,00 |
| 22.08.2024 | 55,50 | 55,80 | 54,70 | 54,70 | 0,37% | 1.060,00 |
| 21.08.2024 | 54,80 | 54,90 | 53,80 | 54,50 | 4,41% | 2.442,00 |
| 20.08.2024 | 51,80 | 52,20 | 51,80 | 52,20 | 0,00% | 600,00 |
| 19.08.2024 | 52,10 | 52,30 | 51,80 | 52,20 | -1,88% | 918,00 |
| 16.08.2024 | 53,10 | 53,20 | 52,90 | 53,20 | -0,75% | 20,00 |
| 15.08.2024 | 53,50 | 53,70 | 53,10 | 53,60 | 0,37% | 18,00 |
| 14.08.2024 | 53,40 | 53,50 | 53,10 | 53,40 | 2,30% | - |
| 13.08.2024 | 52,30 | 52,40 | 51,90 | 52,20 | -0,76% | 230,00 |
| 12.08.2024 | 52,40 | 52,90 | 52,10 | 52,60 | 1,94% | 345,00 |
| 09.08.2024 | 50,80 | 51,80 | 50,80 | 51,60 | 1,98% | 203,00 |
| 08.08.2024 | 49,20 | 50,60 | 49,20 | 50,60 | -3,07% | 535,00 |
| 07.08.2024 | 52,00 | 52,40 | 52,00 | 52,20 | -0,38% | 987,00 |
| 06.08.2024 | 51,40 | 52,40 | 51,20 | 52,40 | 5,22% | 5.232,00 |
| 05.08.2024 | 50,60 | 50,60 | 48,60 | 49,80 | -9,45% | 10.380,00 |
| 02.08.2024 | 54,60 | 55,40 | 54,60 | 55,00 | 0,73% | 3.091,00 |