78,100€
7,58%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 77,70 | 78,30 | 77,20 | 77,80 | 6,58% | - |
| 13.08.2026 | 76,10 | 76,30 | 72,80 | 73,00 | -3,44% | 3.265,00 |
| 12.08.2026 | 75,10 | 75,90 | 74,70 | 75,60 | 5,00% | 108,00 |
| 11.08.2026 | 70,50 | 73,80 | 70,50 | 72,00 | -0,55% | 4.684,00 |
| 10.08.2026 | 72,80 | 72,90 | 72,20 | 72,40 | 6,63% | 1.418,00 |
| 07.08.2026 | 69,50 | 70,10 | 67,50 | 67,90 | 3,51% | 5.325,00 |
| 06.08.2026 | 65,80 | 65,80 | 65,50 | 65,60 | 0,61% | - |
| 05.08.2026 | 66,30 | 66,50 | 64,60 | 65,20 | -0,91% | 11.687,00 |
| 04.08.2026 | 63,30 | 65,90 | 62,90 | 65,80 | 9,48% | 1.508,00 |
| 03.08.2026 | 59,50 | 60,70 | 59,50 | 60,10 | 0,17% | 140,00 |
| 31.07.2026 | 59,90 | 60,50 | 59,20 | 60,00 | 0,50% | 1.454,00 |
| 30.07.2026 | 55,80 | 59,90 | 54,80 | 59,70 | 4,92% | 7.685,00 |
| 29.07.2026 | 55,50 | 57,40 | 55,50 | 56,90 | -3,40% | 942,00 |
| 28.07.2026 | 58,20 | 60,40 | 58,20 | 58,90 | -7,97% | 2.649,00 |
| 27.07.2026 | 64,50 | 64,50 | 63,90 | 64,00 | 0,79% | - |
| 24.07.2026 | 64,50 | 64,60 | 63,30 | 63,50 | -1,24% | - |
| 23.07.2026 | 67,70 | 69,20 | 63,90 | 64,30 | 2,72% | 660,00 |
| 22.07.2026 | 62,50 | 62,90 | 62,50 | 62,60 | -0,79% | - |
| 21.07.2026 | 61,50 | 63,10 | 61,50 | 63,10 | 3,61% | 513,00 |
| 20.07.2026 | 60,10 | 60,90 | 58,80 | 60,90 | -1,93% | 3.853,00 |
| 17.07.2026 | 61,30 | 62,10 | 60,90 | 62,10 | -0,96% | 1.000,00 |
| 16.07.2026 | 63,70 | 63,90 | 62,70 | 62,70 | -1,88% | 850,00 |
| 15.07.2026 | 66,90 | 67,10 | 63,90 | 63,90 | 0,00% | 704,00 |
| 14.07.2026 | 65,10 | 65,30 | 63,90 | 63,90 | -5,61% | 745,00 |
| 13.07.2026 | 64,50 | 68,50 | 64,50 | 67,70 | 5,78% | 1.494,00 |
| 10.07.2026 | 62,50 | 64,10 | 62,30 | 64,00 | 8,66% | 2.940,00 |
| 09.07.2026 | 58,80 | 61,10 | 57,80 | 58,90 | 0,51% | 6.957,00 |
| 08.07.2026 | 60,50 | 61,00 | 57,10 | 58,60 | -9,43% | 3.764,00 |
| 07.07.2026 | 63,50 | 64,70 | 63,50 | 64,70 | -1,22% | 1.589,00 |
| 06.07.2026 | 64,70 | 66,30 | 64,70 | 65,50 | -4,66% | 1.067,00 |
| 03.07.2026 | 66,00 | 68,70 | 66,00 | 68,70 | 1,63% | 1.400,00 |
| 02.07.2026 | 68,50 | 69,10 | 67,00 | 67,60 | -4,38% | 7.340,00 |
| 01.07.2026 | 70,00 | 71,70 | 70,00 | 70,70 | 0,57% | 1.664,00 |
| 30.06.2026 | 70,50 | 71,10 | 70,30 | 70,30 | -5,89% | 599,00 |
| 29.06.2026 | 71,40 | 75,10 | 71,40 | 74,70 | 14,05% | 3.342,00 |
| 26.06.2026 | 65,30 | 66,00 | 65,30 | 65,50 | -3,11% | 909,00 |
| 25.06.2026 | 69,70 | 70,00 | 67,50 | 67,60 | -4,11% | 281,00 |
| 24.06.2026 | 70,10 | 70,90 | 70,10 | 70,50 | 5,22% | - |
| 23.06.2026 | 68,50 | 68,50 | 66,50 | 67,00 | -12,53% | 1.506,00 |
| 22.06.2026 | 75,90 | 77,00 | 75,30 | 76,60 | -4,01% | 840,00 |
| 19.06.2026 | 77,10 | 81,80 | 77,00 | 79,80 | 4,45% | 1.374,00 |
| 18.06.2026 | 76,10 | 76,50 | 74,60 | 76,40 | -2,80% | 2.048,00 |
| 17.06.2026 | 77,60 | 79,90 | 77,60 | 78,60 | 2,61% | 231,00 |
| 16.06.2026 | 78,50 | 79,20 | 76,40 | 76,60 | -3,53% | 3.500,00 |
| 15.06.2026 | 79,50 | 79,80 | 79,00 | 79,40 | -0,50% | 998,00 |
| 12.06.2026 | 77,00 | 79,80 | 75,60 | 79,80 | 7,26% | 4.850,00 |
| 11.06.2026 | 69,50 | 75,10 | 69,50 | 74,40 | 6,44% | 9.412,00 |
| 10.06.2026 | 69,30 | 71,20 | 68,20 | 69,90 | -2,10% | 2.540,00 |
| 09.06.2026 | 74,40 | 74,60 | 70,30 | 71,40 | -5,56% | 3.515,00 |
| 08.06.2026 | 69,70 | 75,60 | 69,50 | 75,60 | 9,88% | 11.015,00 |
| 05.06.2026 | 79,50 | 80,70 | 68,60 | 68,80 | -17,70% | 17.215,00 |
| 04.06.2026 | 85,20 | 85,30 | 81,20 | 83,60 | -2,22% | 2.970,00 |
| 03.06.2026 | 86,50 | 86,50 | 84,40 | 85,50 | -6,96% | 2.478,00 |
| 01.06.2026 | 93,50 | 93,60 | 91,50 | 91,90 | -4,37% | 12.602,00 |
| 29.05.2026 | 97,80 | 98,30 | 95,30 | 96,10 | 0,00% | 4.705,00 |
| 28.05.2026 | 93,60 | 96,30 | 93,60 | 96,10 | 4,57% | 1.350,00 |
| 27.05.2026 | 91,50 | 92,30 | 89,70 | 91,90 | -3,36% | 2.246,00 |
| 26.05.2026 | 91,00 | 95,80 | 90,90 | 95,10 | 1,82% | 386,00 |
| 25.05.2026 | 92,80 | 93,70 | 91,90 | 93,40 | 3,20% | 3.295,00 |
| 22.05.2026 | 91,30 | 96,40 | 90,50 | 90,50 | -0,66% | 1.758,00 |
| 21.05.2026 | 86,20 | 91,50 | 86,20 | 91,10 | 9,10% | 2.170,00 |
| 20.05.2026 | 79,80 | 83,50 | 79,70 | 83,50 | 1,46% | 3.467,00 |
| 19.05.2026 | 82,90 | 83,70 | 80,20 | 82,30 | -7,01% | 650,00 |
| 18.05.2026 | 85,90 | 88,80 | 85,90 | 88,50 | 1,49% | 4.544,00 |
| 15.05.2026 | 88,10 | 88,10 | 86,80 | 87,20 | -3,65% | 1.080,00 |
| 14.05.2026 | 89,10 | 90,50 | 88,90 | 90,50 | 0,56% | 3.199,00 |
| 13.05.2026 | 88,30 | 91,40 | 87,90 | 90,00 | 5,63% | 12.864,00 |
| 12.05.2026 | 87,40 | 88,80 | 83,80 | 85,20 | -11,62% | 3.206,00 |
| 11.05.2026 | 97,90 | 97,90 | 94,70 | 96,40 | -3,02% | 5.725,00 |
| 08.05.2026 | 96,60 | 99,50 | 96,60 | 99,40 | 2,69% | 3.241,00 |
| 07.05.2026 | 99,50 | 100,00 | 96,20 | 96,80 | -4,16% | 1.329,00 |
| 06.05.2026 | 101,50 | 102,50 | 100,50 | 101,00 | -1,70% | 3.784,00 |
| 05.05.2026 | 100,50 | 103,25 | 100,05 | 102,75 | 1,99% | 6.980,00 |
| 04.05.2026 | 100,50 | 102,25 | 100,25 | 100,75 | 1,15% | 628,00 |
| 30.04.2026 | 100,50 | 100,50 | 98,50 | 99,60 | -2,83% | 10.817,00 |
| 29.04.2026 | 100,05 | 103,00 | 99,80 | 102,50 | 7,56% | 5.581,00 |
| 28.04.2026 | 96,90 | 98,70 | 94,30 | 95,30 | 7,32% | 6.924,00 |
| 27.04.2026 | 91,80 | 92,10 | 88,80 | 88,80 | -2,52% | 2.845,00 |
| 24.04.2026 | 91,90 | 93,60 | 90,60 | 91,10 | -0,33% | 2.200,00 |
| 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 |