28,450€
-4,21%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 28,70 | 28,90 | 28,40 | 28,45 | -4,21% | 960,00 |
| 01.04.2025 | 29,30 | 29,70 | 29,00 | 29,70 | 2,77% | 4.279,00 |
| 31.03.2025 | 29,10 | 29,50 | 28,50 | 28,90 | -5,56% | 3.075,00 |
| 28.03.2025 | 30,80 | 31,00 | 30,40 | 30,60 | -1,61% | 3.162,00 |
| 27.03.2025 | 30,60 | 31,30 | 30,60 | 31,10 | -0,96% | 2.237,00 |
| 26.03.2025 | 31,90 | 32,10 | 31,10 | 31,40 | 2,61% | 10.400,00 |
| 25.03.2025 | 30,40 | 31,20 | 29,70 | 30,60 | 0,33% | 8.891,00 |
| 24.03.2025 | 30,20 | 30,70 | 30,20 | 30,50 | 0,99% | 2.716,00 |
| 21.03.2025 | 30,20 | 30,80 | 30,20 | 30,20 | -1,31% | 2.040,00 |
| 20.03.2025 | 30,80 | 31,10 | 30,50 | 30,60 | 2,68% | 7.674,00 |
| 19.03.2025 | 30,00 | 30,10 | 29,70 | 29,80 | 0,34% | 1.985,00 |
| 18.03.2025 | 29,90 | 30,00 | 29,50 | 29,70 | 0,00% | 2.903,00 |
| 17.03.2025 | 29,70 | 29,90 | 29,40 | 29,70 | -1,00% | 4.649,00 |
| 14.03.2025 | 29,60 | 30,00 | 29,20 | 30,00 | -1,64% | 7.155,00 |
| 13.03.2025 | 32,50 | 32,50 | 30,00 | 30,50 | -7,58% | 8.566,00 |
| 12.03.2025 | 33,50 | 33,50 | 33,00 | 33,00 | -0,30% | 1.596,00 |
| 11.03.2025 | 32,50 | 33,80 | 32,50 | 33,10 | -2,36% | 3.198,00 |
| 10.03.2025 | 34,50 | 34,60 | 33,90 | 33,90 | -1,74% | 841,00 |
| 07.03.2025 | 35,00 | 35,00 | 34,50 | 34,50 | 2,68% | 951,00 |
| 06.03.2025 | 34,10 | 34,30 | 33,60 | 33,60 | -3,45% | 1.522,00 |
| 05.03.2025 | 34,40 | 34,80 | 34,10 | 34,80 | 0,58% | 3.012,00 |
| 04.03.2025 | 35,60 | 35,60 | 34,30 | 34,60 | -8,71% | 2.824,00 |
| 03.03.2025 | 36,20 | 37,90 | 36,20 | 37,90 | 2,71% | 2.629,00 |
| 28.02.2025 | 36,40 | 37,20 | 36,20 | 36,90 | -6,11% | 3.524,00 |
| 27.02.2025 | 39,10 | 39,30 | 38,90 | 39,30 | -0,25% | 1.576,00 |
| 26.02.2025 | 39,60 | 39,70 | 39,20 | 39,40 | -0,51% | 1.564,00 |
| 25.02.2025 | 39,30 | 39,60 | 39,20 | 39,60 | -2,22% | 1.410,00 |
| 24.02.2025 | 40,20 | 40,70 | 40,00 | 40,50 | 5,74% | 8.414,00 |
| 21.02.2025 | 37,20 | 38,30 | 37,20 | 38,30 | 3,51% | 1.768,00 |
| 20.02.2025 | 37,80 | 37,80 | 36,70 | 37,00 | -1,86% | 9.319,00 |
| 19.02.2025 | 36,70 | 38,30 | 36,60 | 37,70 | 4,72% | 7.900,00 |
| 18.02.2025 | 34,90 | 36,00 | 34,90 | 36,00 | 0,84% | 2.396,00 |
| 17.02.2025 | 35,30 | 35,70 | 35,30 | 35,70 | 3,48% | 4.948,00 |
| 14.02.2025 | 34,10 | 35,00 | 34,10 | 34,50 | 1,77% | 8.522,00 |
| 13.02.2025 | 34,30 | 34,80 | 32,60 | 33,90 | 1,19% | 13.681,00 |
| 12.02.2025 | 34,00 | 34,40 | 33,50 | 33,50 | -2,05% | 3.827,00 |
| 11.02.2025 | 34,50 | 34,70 | 34,00 | 34,20 | -0,58% | 5.139,00 |
| 10.02.2025 | 34,20 | 34,50 | 34,20 | 34,40 | 0,58% | 3.083,00 |
| 07.02.2025 | 33,80 | 34,60 | 33,80 | 34,20 | 0,00% | 2.576,00 |
| 06.02.2025 | 35,30 | 35,30 | 33,60 | 34,20 | -2,56% | 3.261,00 |
| 05.02.2025 | 34,50 | 35,10 | 34,40 | 35,10 | 4,15% | 4.289,00 |
| 04.02.2025 | 34,00 | 34,20 | 33,20 | 33,70 | -2,32% | 3.144,00 |
| 03.02.2025 | 34,90 | 34,90 | 33,70 | 34,50 | -6,25% | 7.458,00 |
| 31.01.2025 | 35,80 | 36,80 | 35,80 | 36,80 | 1,66% | 2.889,00 |
| 30.01.2025 | 36,00 | 37,40 | 35,60 | 36,20 | 0,28% | 6.242,00 |
| 29.01.2025 | 36,70 | 37,00 | 35,70 | 36,10 | -2,17% | 6.483,00 |
| 28.01.2025 | 36,80 | 38,60 | 36,30 | 36,90 | -0,27% | 7.237,00 |
| 27.01.2025 | 37,40 | 37,60 | 36,60 | 37,00 | -1,07% | 4.071,00 |
| 24.01.2025 | 37,80 | 38,20 | 37,00 | 37,40 | -1,06% | 13.810,00 |
| 23.01.2025 | 38,50 | 39,00 | 37,80 | 37,80 | -5,03% | 5.683,00 |
| 22.01.2025 | 38,90 | 39,80 | 38,00 | 39,80 | 2,84% | 11.740,00 |
| 21.01.2025 | 39,80 | 39,90 | 38,00 | 38,70 | -8,08% | 8.150,00 |
| 20.01.2025 | 40,40 | 42,10 | 40,40 | 42,10 | 4,99% | 4.089,00 |
| 17.01.2025 | 38,90 | 41,00 | 38,30 | 40,10 | 2,82% | 7.225,00 |
| 16.01.2025 | 38,20 | 39,50 | 38,20 | 39,00 | 1,56% | 2.509,00 |
| 15.01.2025 | 38,30 | 38,80 | 38,00 | 38,40 | -1,54% | 1.626,00 |
| 14.01.2025 | 38,30 | 39,30 | 38,30 | 39,00 | 1,83% | 4.591,00 |
| 13.01.2025 | 37,80 | 38,50 | 37,50 | 38,30 | -0,26% | 2.893,00 |
| 10.01.2025 | 38,80 | 39,00 | 37,90 | 38,40 | -3,27% | 5.574,00 |
| 09.01.2025 | 39,60 | 39,70 | 39,20 | 39,70 | -2,22% | 5.800,00 |
| 08.01.2025 | 40,60 | 40,80 | 40,60 | 40,60 | 1,25% | 1.835,00 |
| 07.01.2025 | 40,50 | 40,70 | 40,10 | 40,10 | -1,23% | 2.710,00 |
| 06.01.2025 | 40,50 | 40,80 | 40,50 | 40,60 | 1,00% | 1.000,00 |
| 03.01.2025 | 39,90 | 40,40 | 39,90 | 40,20 | 2,29% | 2.096,00 |
| 02.01.2025 | 38,90 | 39,30 | 38,90 | 39,30 | -1,26% | 1.425,00 |
| 30.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,75% | - |
| 27.12.2024 | 40,60 | 40,80 | 40,00 | 40,10 | -3,14% | 3.923,00 |
| 23.12.2024 | 41,00 | 41,60 | 41,00 | 41,40 | 2,48% | 9.790,00 |
| 20.12.2024 | 41,00 | 41,00 | 40,00 | 40,40 | -1,94% | 6.454,00 |
| 19.12.2024 | 41,50 | 41,50 | 41,00 | 41,20 | 0,00% | 4.322,00 |
| 18.12.2024 | 41,50 | 42,40 | 41,20 | 41,20 | 1,73% | 6.531,00 |
| 17.12.2024 | 40,70 | 41,00 | 40,00 | 40,50 | -4,93% | 7.291,00 |
| 16.12.2024 | 42,20 | 42,60 | 42,00 | 42,60 | 1,67% | 3.527,00 |
| 13.12.2024 | 42,20 | 42,70 | 41,70 | 41,90 | 1,70% | 30.830,00 |
| 12.12.2024 | 41,30 | 41,80 | 40,80 | 41,20 | 0,49% | 18.059,00 |
| 11.12.2024 | 40,30 | 41,00 | 40,30 | 41,00 | 0,24% | 4.965,00 |
| 10.12.2024 | 41,30 | 41,60 | 40,70 | 40,90 | 3,54% | 14.689,00 |
| 09.12.2024 | 40,00 | 40,20 | 39,40 | 39,50 | -5,05% | 23.821,00 |
| 06.12.2024 | 41,60 | 42,20 | 41,00 | 41,60 | -1,42% | 7.823,00 |
| 05.12.2024 | 42,50 | 42,50 | 41,80 | 42,20 | -3,21% | 2.996,00 |
| 04.12.2024 | 43,40 | 43,70 | 43,20 | 43,60 | -0,68% | 3.105,00 |
| 03.12.2024 | 44,40 | 44,40 | 41,60 | 43,90 | -0,23% | 23.700,00 |
| 02.12.2024 | 43,80 | 44,00 | 43,50 | 44,00 | 0,23% | 3.619,00 |
| 29.11.2024 | 44,20 | 44,20 | 43,50 | 43,90 | -4,77% | 7.028,00 |
| 28.11.2024 | 46,20 | 46,50 | 45,70 | 46,10 | 0,66% | 1.476,00 |
| 27.11.2024 | 46,40 | 46,60 | 45,30 | 45,80 | -4,38% | 4.764,00 |
| 26.11.2024 | 48,30 | 48,40 | 47,70 | 47,90 | -0,42% | 1.554,00 |
| 25.11.2024 | 47,00 | 48,10 | 46,90 | 48,10 | 4,34% | 3.428,00 |
| 22.11.2024 | 45,70 | 46,70 | 45,70 | 46,10 | 0,99% | 2.694,00 |
| 21.11.2024 | 44,85 | 46,05 | 44,80 | 45,65 | 2,13% | 5.325,00 |
| 20.11.2024 | 45,40 | 45,40 | 44,60 | 44,70 | -1,76% | 11.961,00 |
| 19.11.2024 | 43,50 | 46,20 | 43,50 | 45,50 | 3,17% | 20.764,00 |
| 18.11.2024 | 43,60 | 44,20 | 43,30 | 44,10 | 5,50% | 3.965,00 |
| 15.11.2024 | 42,50 | 42,50 | 41,70 | 41,80 | -5,22% | 5.753,00 |
| 14.11.2024 | 43,50 | 44,20 | 43,40 | 44,10 | 3,52% | 3.846,00 |
| 13.11.2024 | 42,80 | 43,30 | 42,30 | 42,60 | -2,52% | 3.215,00 |
| 12.11.2024 | 44,50 | 44,90 | 43,00 | 43,70 | -5,21% | 7.889,00 |
| 11.11.2024 | 46,00 | 46,40 | 45,60 | 46,10 | -1,71% | 3.602,00 |
| 08.11.2024 | 47,60 | 48,00 | 46,40 | 46,90 | -1,68% | 8.432,00 |
| 07.11.2024 | 47,80 | 48,50 | 47,30 | 47,70 | -4,02% | 8.976,00 |