91,100€
1,45%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 91,90 | 93,60 | 90,60 | 90,60 | -0,88% | 1.790,00 |
| 23.04.2026 | 88,20 | 93,70 | 87,00 | 91,40 | -7,77% | 8.042,00 |
| 22.04.2026 | 92,40 | 99,10 | 92,20 | 99,10 | 14,70% | 10.748,00 |
| 21.04.2026 | 88,40 | 89,50 | 86,10 | 86,40 | 11,05% | 10.231,00 |
| 20.04.2026 | 75,90 | 78,00 | 75,20 | 77,80 | 5,14% | 1.139,00 |
| 17.04.2026 | 71,70 | 74,20 | 71,30 | 74,00 | 8,98% | 3.130,00 |
| 16.04.2026 | 66,90 | 67,90 | 66,80 | 67,90 | 1,80% | 12.526,00 |
| 15.04.2026 | 67,50 | 67,60 | 66,40 | 66,70 | -2,06% | 4.592,00 |
| 14.04.2026 | 67,60 | 68,10 | 67,30 | 68,10 | -0,44% | 3.650,00 |
| 13.04.2026 | 68,40 | 68,40 | 67,70 | 68,40 | -0,29% | 3.260,00 |
| 10.04.2026 | 69,60 | 69,70 | 68,40 | 68,60 | -0,58% | 3.707,00 |
| 09.04.2026 | 69,50 | 69,50 | 68,60 | 69,00 | 3,14% | 4.390,00 |
| 08.04.2026 | 67,00 | 67,40 | 66,80 | 66,90 | 5,02% | 1.852,00 |
| 07.04.2026 | 64,50 | 65,20 | 62,40 | 63,70 | 2,08% | 3.056,00 |
| 02.04.2026 | 61,20 | 62,60 | 60,90 | 62,40 | 3,65% | 5.284,00 |
| 01.04.2026 | 60,50 | 61,20 | 59,60 | 60,20 | -0,17% | 19.890,00 |
| 31.03.2026 | 57,50 | 60,30 | 56,70 | 60,30 | 5,42% | 18.755,00 |
| 30.03.2026 | 58,00 | 58,20 | 57,00 | 57,20 | 2,69% | 2.117,00 |
| 27.03.2026 | 57,10 | 57,30 | 55,30 | 55,70 | 1,27% | 492,00 |
| 26.03.2026 | 56,50 | 56,50 | 54,90 | 55,00 | -2,48% | - |
| 25.03.2026 | 57,20 | 57,40 | 56,40 | 56,40 | 0,89% | 1.690,00 |
| 24.03.2026 | 56,50 | 56,60 | 55,80 | 55,90 | 0,54% | 5.655,00 |
| 23.03.2026 | 54,00 | 56,40 | 53,70 | 55,60 | 0,54% | 10.907,00 |
| 20.03.2026 | 57,20 | 57,20 | 55,00 | 55,30 | -2,64% | 1.300,00 |
| 19.03.2026 | 58,20 | 58,30 | 55,70 | 56,80 | -1,56% | 4.255,00 |
| 18.03.2026 | 58,30 | 58,70 | 57,50 | 57,70 | 0,52% | 2.500,00 |
| 17.03.2026 | 57,50 | 57,60 | 56,30 | 57,40 | 1,23% | 1.110,00 |
| 16.03.2026 | 56,20 | 57,30 | 56,20 | 56,70 | 0,18% | 2.400,00 |
| 13.03.2026 | 56,50 | 57,40 | 56,30 | 56,60 | -0,35% | 2.865,00 |
| 12.03.2026 | 57,90 | 58,30 | 56,80 | 56,80 | -2,24% | 13.050,00 |
| 11.03.2026 | 58,40 | 58,50 | 57,70 | 58,10 | -2,35% | 1.410,00 |
| 10.03.2026 | 58,60 | 59,90 | 58,30 | 59,50 | 0,85% | 2.976,00 |
| 09.03.2026 | 55,60 | 59,20 | 53,60 | 59,00 | 3,15% | 8.932,00 |
| 06.03.2026 | 59,80 | 59,90 | 57,00 | 57,20 | 0,53% | 8.230,00 |
| 05.03.2026 | 59,00 | 59,00 | 55,50 | 56,90 | -3,89% | 13.714,00 |
| 04.03.2026 | 50,80 | 59,90 | 50,80 | 59,20 | 6,09% | 8.506,00 |
| 03.03.2026 | 60,00 | 60,00 | 53,00 | 55,80 | -11,99% | 5.085,00 |
| 02.03.2026 | 61,10 | 64,20 | 60,10 | 63,40 | -1,71% | 7.725,00 |
| 27.02.2026 | 67,80 | 67,80 | 63,50 | 64,50 | 0,94% | 7.453,00 |
| 25.02.2026 | 62,90 | 64,30 | 62,50 | 63,90 | 5,97% | 5.660,00 |
| 24.02.2026 | 59,80 | 60,30 | 59,30 | 60,30 | 6,54% | 1.024,00 |
| 23.02.2026 | 56,60 | 56,60 | 56,50 | 56,60 | -2,58% | 7.658,00 |
| 20.02.2026 | 57,30 | 58,10 | 57,30 | 58,10 | 1,75% | 9.322,00 |
| 19.02.2026 | 57,80 | 57,80 | 56,70 | 57,10 | 6,33% | 11.067,00 |
| 17.02.2026 | 54,30 | 54,30 | 53,70 | 53,70 | -1,10% | 1.615,00 |
| 16.02.2026 | 54,30 | 54,50 | 54,30 | 54,30 | -0,37% | 3.384,00 |
| 13.02.2026 | 54,40 | 54,60 | 54,30 | 54,50 | 0,55% | 258,00 |
| 12.02.2026 | 55,30 | 55,90 | 54,20 | 54,20 | -1,63% | 2.399,00 |
| 11.02.2026 | 54,30 | 55,10 | 54,20 | 55,10 | 1,29% | 2.754,00 |
| 10.02.2026 | 54,50 | 54,60 | 54,40 | 54,40 | 0,37% | 1.050,00 |
| 09.02.2026 | 54,50 | 54,50 | 54,10 | 54,20 | -0,18% | 6.227,00 |
| 06.02.2026 | 53,10 | 54,30 | 53,00 | 54,30 | 0,74% | 5.192,00 |
| 05.02.2026 | 54,50 | 55,40 | 53,60 | 53,90 | -0,55% | 15.480,00 |
| 04.02.2026 | 56,00 | 56,00 | 53,80 | 54,20 | 3,44% | 23.648,00 |
| 03.02.2026 | 54,00 | 55,70 | 50,90 | 52,40 | 1,55% | 8.382,00 |
| 02.02.2026 | 50,80 | 52,00 | 50,80 | 51,60 | -8,99% | 10.805,00 |
| 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 |