42,100€
-4,54%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 50,40 | 50,80 | 49,50 | 49,70 | -6,58% | 4.955,00 |
| 05.11.2024 | 53,00 | 53,60 | 52,20 | 53,20 | -3,97% | 2.678,00 |
| 04.11.2024 | 55,80 | 55,80 | 55,20 | 55,40 | 1,09% | 2.343,00 |
| 01.11.2024 | 54,20 | 55,00 | 54,20 | 54,80 | 1,48% | 3.757,00 |
| 31.10.2024 | 54,80 | 54,80 | 53,80 | 54,00 | -2,17% | 1.031,00 |
| 30.10.2024 | 56,60 | 56,60 | 55,20 | 55,20 | -2,47% | 1.855,00 |
| 29.10.2024 | 56,20 | 56,80 | 56,20 | 56,60 | -0,35% | 1.710,00 |
| 28.10.2024 | 58,00 | 58,00 | 56,80 | 56,80 | 6,37% | 3.052,00 |
| 25.10.2024 | 54,00 | 54,00 | 52,00 | 53,40 | -2,20% | 6.882,00 |
| 24.10.2024 | 54,00 | 55,00 | 54,00 | 54,60 | -0,73% | 940,00 |
| 23.10.2024 | 54,80 | 55,40 | 54,80 | 55,00 | 1,10% | 653,00 |
| 22.10.2024 | 54,60 | 54,60 | 54,00 | 54,40 | -2,51% | 1.134,00 |
| 21.10.2024 | 55,80 | 55,80 | 55,40 | 55,80 | 0,00% | 697,00 |
| 18.10.2024 | 55,20 | 56,00 | 55,00 | 55,80 | 0,36% | 3.541,00 |
| 17.10.2024 | 56,80 | 56,80 | 55,60 | 55,60 | -3,81% | 2.545,00 |
| 16.10.2024 | 58,00 | 58,00 | 57,00 | 57,80 | -2,03% | 3.218,00 |
| 15.10.2024 | 58,80 | 59,20 | 58,80 | 59,00 | -3,28% | 357,00 |
| 14.10.2024 | 61,60 | 61,60 | 60,40 | 61,00 | -2,24% | 2.612,00 |
| 11.10.2024 | 61,40 | 62,60 | 61,40 | 62,40 | 0,97% | 885,00 |
| 10.10.2024 | 62,60 | 62,60 | 61,60 | 61,80 | -1,28% | 1.470,00 |
| 09.10.2024 | 63,00 | 63,00 | 62,20 | 62,60 | 1,62% | 2.666,00 |
| 08.10.2024 | 61,20 | 62,20 | 61,20 | 61,60 | 0,98% | 1.787,00 |
| 07.10.2024 | 61,20 | 61,40 | 61,00 | 61,00 | 0,66% | 2.548,00 |
| 04.10.2024 | 61,20 | 61,20 | 60,60 | 60,60 | -2,57% | 1.846,00 |
| 03.10.2024 | 62,20 | 62,20 | 62,20 | 62,20 | -0,64% | 171,00 |
| 02.10.2024 | 62,60 | 63,00 | 62,20 | 62,60 | 1,29% | 3.603,00 |
| 01.10.2024 | 62,80 | 62,80 | 61,80 | 61,80 | -1,90% | 3.048,00 |
| 30.09.2024 | 64,20 | 64,20 | 63,00 | 63,00 | -1,25% | 3.136,00 |
| 27.09.2024 | 64,20 | 65,00 | 63,40 | 63,80 | 0,31% | 5.205,00 |
| 26.09.2024 | 64,20 | 64,80 | 63,60 | 63,60 | 0,63% | 11.121,00 |
| 25.09.2024 | 64,40 | 64,40 | 62,60 | 63,20 | -2,47% | 3.680,00 |
| 24.09.2024 | 64,00 | 64,80 | 64,00 | 64,80 | 3,18% | 3.370,00 |
| 23.09.2024 | 62,00 | 62,80 | 61,60 | 62,80 | 0,64% | 4.400,00 |
| 20.09.2024 | 62,80 | 63,00 | 62,40 | 62,40 | -0,32% | 1.959,00 |
| 19.09.2024 | 61,60 | 62,60 | 61,60 | 62,60 | 1,62% | 2.932,00 |
| 18.09.2024 | 61,80 | 61,80 | 61,60 | 61,60 | -0,65% | 826,00 |
| 17.09.2024 | 62,00 | 62,00 | 61,80 | 62,00 | -0,32% | 606,00 |
| 16.09.2024 | 61,40 | 62,20 | 61,00 | 62,20 | 1,30% | 3.763,00 |
| 13.09.2024 | 60,20 | 61,40 | 60,20 | 61,40 | 1,99% | 315,00 |
| 12.09.2024 | 60,00 | 61,00 | 60,00 | 60,20 | -0,66% | 1.798,00 |
| 11.09.2024 | 59,40 | 61,40 | 59,40 | 60,60 | 8,60% | 5.646,00 |
| 10.09.2024 | 56,20 | 56,60 | 55,40 | 55,80 | -2,45% | 549,00 |
| 09.09.2024 | 57,80 | 57,80 | 57,20 | 57,20 | 0,00% | 1.031,00 |
| 06.09.2024 | 59,00 | 59,00 | 56,20 | 57,20 | -6,54% | 2.490,00 |
| 05.09.2024 | 60,80 | 61,80 | 60,80 | 61,20 | 2,68% | 1.035,00 |
| 04.09.2024 | 59,80 | 60,00 | 59,40 | 59,60 | -4,18% | 2.662,00 |
| 03.09.2024 | 62,00 | 63,00 | 61,80 | 62,20 | -0,96% | 3.337,00 |
| 02.09.2024 | 62,40 | 62,80 | 61,40 | 62,80 | 4,32% | 3.797,00 |
| 30.08.2024 | 60,60 | 60,60 | 59,80 | 60,20 | -1,31% | 4.137,00 |
| 29.08.2024 | 58,80 | 61,00 | 58,80 | 61,00 | 8,54% | 10.882,00 |
| 28.08.2024 | 56,20 | 56,60 | 56,20 | 56,20 | -0,35% | 2.310,00 |
| 27.08.2024 | 55,80 | 56,40 | 55,80 | 56,40 | 1,81% | 2.859,00 |
| 26.08.2024 | 55,60 | 55,80 | 55,00 | 55,40 | 0,73% | 1.994,00 |
| 23.08.2024 | 55,00 | 55,00 | 54,60 | 55,00 | 0,00% | 3.119,00 |
| 22.08.2024 | 55,20 | 55,80 | 55,00 | 55,00 | 1,48% | 1.764,00 |
| 21.08.2024 | 54,40 | 54,60 | 53,80 | 54,20 | 3,83% | 9.396,00 |
| 20.08.2024 | 51,60 | 52,40 | 51,60 | 52,20 | 0,00% | 4.731,00 |
| 19.08.2024 | 52,00 | 52,20 | 51,60 | 52,20 | -1,51% | 3.240,00 |
| 16.08.2024 | 52,80 | 53,20 | 52,80 | 53,00 | -1,12% | 436,00 |
| 15.08.2024 | 53,00 | 53,80 | 53,00 | 53,60 | 0,37% | 846,00 |
| 14.08.2024 | 53,60 | 53,60 | 53,00 | 53,40 | 2,30% | 3.454,00 |
| 13.08.2024 | 52,40 | 52,40 | 51,60 | 52,20 | -0,38% | 1.116,00 |
| 12.08.2024 | 52,60 | 52,80 | 52,40 | 52,40 | 1,16% | 3.285,00 |
| 09.08.2024 | 50,60 | 51,80 | 50,60 | 51,80 | 2,78% | 3.158,00 |
| 08.08.2024 | 50,20 | 50,60 | 50,00 | 50,40 | -3,08% | 2.635,00 |
| 07.08.2024 | 52,40 | 52,60 | 52,00 | 52,00 | -0,76% | 4.927,00 |
| 06.08.2024 | 52,20 | 52,40 | 51,20 | 52,40 | 5,86% | 15.400,00 |
| 05.08.2024 | 51,20 | 51,20 | 48,20 | 49,50 | -9,67% | 28.471,00 |
| 02.08.2024 | 55,00 | 55,80 | 54,40 | 54,80 | 0,37% | 9.460,00 |
| 01.08.2024 | 55,80 | 56,00 | 54,20 | 54,60 | 3,02% | 8.328,00 |
| 31.07.2024 | 52,60 | 53,20 | 52,00 | 53,00 | -2,93% | 12.836,00 |
| 30.07.2024 | 54,40 | 55,00 | 54,40 | 54,60 | -0,73% | 2.080,00 |
| 29.07.2024 | 55,20 | 55,80 | 54,40 | 55,00 | -1,79% | 4.352,00 |
| 26.07.2024 | 56,20 | 56,40 | 55,20 | 56,00 | -1,06% | 4.213,00 |
| 25.07.2024 | 56,40 | 56,80 | 56,00 | 56,60 | 4,04% | 6.162,00 |
| 24.07.2024 | 55,40 | 55,40 | 54,40 | 54,40 | 0,00% | 3.776,00 |
| 23.07.2024 | 55,80 | 55,80 | 54,00 | 54,40 | -3,20% | 6.530,00 |
| 22.07.2024 | 56,80 | 56,80 | 55,40 | 56,20 | -3,77% | 6.204,00 |
| 19.07.2024 | 58,40 | 58,60 | 57,60 | 58,40 | 0,69% | 1.818,00 |
| 18.07.2024 | 58,60 | 58,80 | 57,80 | 58,00 | -1,02% | 3.178,00 |
| 17.07.2024 | 60,20 | 60,20 | 58,00 | 58,60 | -2,33% | 3.104,00 |
| 16.07.2024 | 60,60 | 60,60 | 59,20 | 60,00 | -3,23% | 4.163,00 |
| 15.07.2024 | 62,00 | 62,60 | 62,00 | 62,00 | -1,59% | 1.184,00 |
| 12.07.2024 | 63,80 | 63,80 | 63,00 | 63,00 | -2,48% | 957,00 |
| 11.07.2024 | 64,20 | 64,60 | 64,00 | 64,60 | 3,53% | 1.158,00 |
| 10.07.2024 | 63,40 | 63,40 | 62,20 | 62,40 | -2,50% | 3.289,00 |
| 09.07.2024 | 64,20 | 64,20 | 63,60 | 64,00 | 0,63% | 1.134,00 |
| 08.07.2024 | 64,00 | 64,20 | 63,60 | 63,60 | -0,31% | 2.684,00 |
| 05.07.2024 | 62,60 | 64,00 | 62,60 | 63,80 | 2,57% | 3.217,00 |
| 04.07.2024 | 61,80 | 62,20 | 61,40 | 62,20 | 1,63% | 2.284,00 |
| 03.07.2024 | 60,40 | 61,20 | 60,20 | 61,20 | 3,03% | 2.260,00 |
| 02.07.2024 | 60,00 | 60,00 | 59,00 | 59,40 | -3,57% | 6.073,00 |
| 01.07.2024 | 60,80 | 61,60 | 60,80 | 61,60 | 2,33% | 1.150,00 |