40,000€
-9,30%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 42,15 | 42,40 | 38,20 | 39,75 | -9,86% | 6.762,00 |
| 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 |
| 02.09.2025 | 30,75 | 31,20 | 30,75 | 31,00 | -0,16% | 325,00 |
| 01.09.2025 | 30,80 | 31,05 | 30,70 | 31,05 | -2,51% | 872,00 |
| 29.08.2025 | 31,50 | 31,85 | 31,50 | 31,85 | -3,78% | 596,00 |
| 28.08.2025 | 33,30 | 33,45 | 33,05 | 33,10 | -2,22% | 175,00 |
| 27.08.2025 | 33,65 | 33,90 | 33,55 | 33,85 | -0,59% | 155,00 |
| 26.08.2025 | 34,10 | 34,15 | 33,70 | 34,05 | -0,15% | 65,00 |
| 25.08.2025 | 33,90 | 34,15 | 33,60 | 34,10 | 2,87% | 948,00 |
| 22.08.2025 | 33,10 | 33,30 | 32,95 | 33,15 | 3,27% | 703,00 |
| 21.08.2025 | 32,80 | 33,00 | 32,05 | 32,10 | -2,43% | 160,00 |
| 20.08.2025 | 34,00 | 34,05 | 32,30 | 32,90 | -2,95% | 1.428,00 |
| 19.08.2025 | 34,45 | 34,45 | 33,30 | 33,90 | 0,15% | 708,00 |
| 18.08.2025 | 35,15 | 35,15 | 33,75 | 33,85 | -2,59% | 1.519,00 |
| 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 |