33,250€
4,56%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,25 | 32,75 | 32,15 | 32,75 | 2,99% | 18,00 |
| 14.10.2025 | 31,60 | 32,80 | 31,30 | 31,80 | 3,92% | 12.967,00 |
| 13.10.2025 | 30,40 | 31,00 | 30,40 | 30,60 | 0,66% | 2.564,00 |
| 10.10.2025 | 29,90 | 30,70 | 29,90 | 30,40 | 0,33% | 12.006,00 |
| 09.10.2025 | 30,60 | 30,90 | 30,00 | 30,30 | -0,66% | 5.337,00 |
| 08.10.2025 | 30,60 | 30,60 | 30,30 | 30,50 | -1,61% | 3.245,00 |
| 07.10.2025 | 30,70 | 31,00 | 30,30 | 31,00 | 1,64% | 4.976,00 |
| 06.10.2025 | 30,70 | 31,00 | 30,30 | 30,50 | -0,65% | 1.999,00 |
| 03.10.2025 | 31,40 | 31,40 | 30,70 | 30,70 | -1,29% | 919,00 |
| 02.10.2025 | 31,00 | 31,50 | 31,00 | 31,10 | -0,32% | 1.489,00 |
| 01.10.2025 | 31,10 | 31,50 | 30,70 | 31,20 | -0,32% | 775,00 |
| 30.09.2025 | 31,10 | 31,40 | 31,10 | 31,30 | 0,00% | 322,00 |
| 29.09.2025 | 31,40 | 31,40 | 31,10 | 31,30 | 1,29% | 1.557,00 |
| 26.09.2025 | 30,90 | 31,60 | 30,80 | 30,90 | -4,33% | 2.875,00 |
| 25.09.2025 | 31,80 | 32,30 | 31,80 | 32,30 | 3,19% | 1.377,00 |
| 24.09.2025 | 30,50 | 31,50 | 30,50 | 31,30 | 1,29% | 2.314,00 |
| 23.09.2025 | 31,20 | 31,20 | 30,90 | 30,90 | -0,64% | 546,00 |
| 22.09.2025 | 30,90 | 31,10 | 30,90 | 31,10 | 0,00% | 436,00 |
| 19.09.2025 | 31,00 | 31,40 | 30,60 | 31,10 | -0,32% | 3.181,00 |
| 18.09.2025 | 30,80 | 31,70 | 30,80 | 31,20 | 1,63% | 5.650,00 |
| 17.09.2025 | 30,40 | 30,80 | 30,20 | 30,70 | 0,33% | 1.789,00 |
| 16.09.2025 | 30,60 | 31,10 | 30,10 | 30,60 | -0,65% | 1.859,00 |
| 15.09.2025 | 30,90 | 30,90 | 30,30 | 30,80 | -1,60% | 1.305,00 |
| 12.09.2025 | 30,10 | 31,30 | 30,10 | 31,30 | 4,16% | 2.611,00 |
| 11.09.2025 | 30,45 | 30,45 | 30,05 | 30,05 | -1,15% | 448,00 |
| 10.09.2025 | 30,00 | 30,50 | 30,00 | 30,40 | 2,36% | 760,00 |
| 05.09.2025 | 30,00 | 30,00 | 29,70 | 29,70 | -2,30% | 662,00 |
| 04.09.2025 | 30,70 | 30,90 | 30,40 | 30,40 | -0,65% | 929,00 |
| 03.09.2025 | 30,40 | 30,70 | 30,40 | 30,60 | -0,33% | 1.700,00 |
| 02.09.2025 | 31,10 | 31,10 | 30,70 | 30,70 | -2,23% | 1.612,00 |
| 01.09.2025 | 31,40 | 31,50 | 31,10 | 31,40 | -0,63% | 1.107,00 |
| 29.08.2025 | 32,30 | 32,30 | 31,60 | 31,60 | -5,67% | 1.875,00 |
| 28.08.2025 | 33,20 | 33,50 | 33,20 | 33,50 | -1,47% | 1.408,00 |
| 27.08.2025 | 33,50 | 34,00 | 33,50 | 34,00 | 0,59% | 960,00 |
| 26.08.2025 | 34,10 | 34,40 | 33,80 | 33,80 | -1,46% | 851,00 |
| 25.08.2025 | 34,20 | 34,50 | 33,70 | 34,30 | 2,69% | 3.773,00 |
| 22.08.2025 | 32,30 | 33,40 | 32,30 | 33,40 | 4,05% | 3.360,00 |
| 21.08.2025 | 32,40 | 32,60 | 32,10 | 32,10 | -1,53% | 2.500,00 |
| 20.08.2025 | 33,60 | 33,60 | 32,30 | 32,60 | -2,10% | 1.767,00 |
| 19.08.2025 | 33,90 | 34,30 | 33,00 | 33,30 | -2,35% | 1.946,00 |
| 18.08.2025 | 34,10 | 34,20 | 33,60 | 34,10 | -2,85% | 1.449,00 |
| 15.08.2025 | 35,00 | 35,20 | 34,40 | 35,10 | -0,85% | 201,00 |
| 14.08.2025 | 34,70 | 35,40 | 34,50 | 35,40 | 2,02% | 2.862,00 |
| 13.08.2025 | 34,50 | 34,80 | 34,10 | 34,70 | 1,46% | 2.015,00 |
| 12.08.2025 | 34,20 | 34,60 | 34,10 | 34,20 | -0,58% | 2.118,00 |
| 11.08.2025 | 35,10 | 35,40 | 34,40 | 34,40 | 0,00% | 3.562,00 |
| 08.08.2025 | 34,10 | 34,70 | 34,10 | 34,40 | -0,58% | 922,00 |
| 07.08.2025 | 34,60 | 34,80 | 34,20 | 34,60 | 0,87% | 7.729,00 |
| 06.08.2025 | 34,50 | 34,90 | 34,20 | 34,30 | 0,00% | 2.506,00 |
| 05.08.2025 | 33,10 | 35,90 | 33,10 | 34,30 | 12,09% | 24.773,00 |
| 04.08.2025 | 30,10 | 30,80 | 30,10 | 30,60 | 3,73% | 1.278,00 |
| 01.08.2025 | 30,90 | 31,00 | 29,50 | 29,50 | -8,39% | 4.476,00 |
| 31.07.2025 | 32,40 | 32,50 | 31,70 | 32,20 | -9,80% | 11.262,00 |
| 30.07.2025 | 31,20 | 36,10 | 31,10 | 35,70 | 20,20% | 26.158,00 |
| 29.07.2025 | 29,20 | 29,70 | 29,10 | 29,70 | 2,06% | 2.332,00 |
| 28.07.2025 | 29,40 | 29,40 | 29,10 | 29,10 | 0,69% | 3.884,00 |
| 25.07.2025 | 28,50 | 29,00 | 28,50 | 28,90 | 0,70% | 1.275,00 |
| 24.07.2025 | 28,60 | 29,10 | 28,60 | 28,70 | 2,14% | 5.287,00 |
| 23.07.2025 | 27,50 | 28,10 | 27,50 | 28,10 | 2,93% | 452,00 |
| 22.07.2025 | 28,00 | 28,00 | 27,30 | 27,30 | -2,85% | 1.034,00 |
| 21.07.2025 | 27,60 | 28,20 | 27,60 | 28,10 | 1,81% | 4.986,00 |
| 18.07.2025 | 27,60 | 28,00 | 27,60 | 27,60 | 1,47% | 607,00 |
| 17.07.2025 | 26,50 | 27,20 | 26,50 | 27,20 | 3,03% | 1.500,00 |
| 16.07.2025 | 27,20 | 27,50 | 26,20 | 26,40 | -4,35% | 4.918,00 |
| 15.07.2025 | 27,30 | 28,00 | 27,30 | 27,60 | 0,00% | 1.270,00 |
| 14.07.2025 | 27,50 | 28,10 | 27,50 | 27,60 | 1,85% | 1.327,00 |
| 11.07.2025 | 26,70 | 27,30 | 26,70 | 27,10 | 1,88% | 2.334,00 |
| 10.07.2025 | 26,10 | 26,60 | 26,00 | 26,60 | -1,12% | 1.190,00 |
| 09.07.2025 | 26,70 | 26,90 | 26,30 | 26,90 | -1,47% | 818,00 |
| 08.07.2025 | 27,20 | 27,30 | 26,80 | 27,30 | 0,74% | 2.699,00 |
| 07.07.2025 | 27,20 | 27,80 | 27,10 | 27,10 | -1,45% | 965,00 |
| 04.07.2025 | 28,20 | 28,60 | 27,50 | 27,50 | -3,85% | 2.230,00 |
| 03.07.2025 | 27,30 | 28,70 | 27,30 | 28,60 | 5,15% | 4.885,00 |
| 02.07.2025 | 26,30 | 27,20 | 26,30 | 27,20 | 1,12% | 290,00 |
| 01.07.2025 | 27,10 | 27,10 | 26,90 | 26,90 | 2,28% | 1.501,00 |
| 30.06.2025 | 26,60 | 27,20 | 26,20 | 26,30 | -0,38% | 1.801,00 |
| 27.06.2025 | 26,50 | 26,50 | 26,30 | 26,40 | -3,30% | 221,00 |
| 26.06.2025 | 27,10 | 27,70 | 27,10 | 27,30 | -2,15% | 73,00 |
| 25.06.2025 | 27,10 | 27,90 | 27,10 | 27,90 | 0,36% | 796,00 |
| 24.06.2025 | 26,80 | 27,80 | 26,80 | 27,80 | 6,51% | 3.508,00 |
| 23.06.2025 | 27,10 | 27,10 | 25,80 | 26,10 | -2,97% | 3.554,00 |
| 20.06.2025 | 26,70 | 27,30 | 26,50 | 26,90 | 2,67% | 26.976,00 |
| 19.06.2025 | 26,10 | 26,20 | 26,10 | 26,20 | -0,76% | 210,00 |
| 18.06.2025 | 26,40 | 26,50 | 26,30 | 26,40 | -0,38% | 2.752,00 |
| 17.06.2025 | 26,20 | 26,70 | 26,20 | 26,50 | -1,12% | 413,00 |
| 16.06.2025 | 26,50 | 26,80 | 26,50 | 26,80 | 0,75% | 439,00 |
| 13.06.2025 | 25,70 | 26,60 | 25,70 | 26,60 | -1,12% | 1.409,00 |
| 12.06.2025 | 26,80 | 27,30 | 26,80 | 26,90 | 4,67% | 5.124,00 |
| 11.06.2025 | 26,20 | 27,00 | 25,00 | 25,70 | -3,02% | 15.497,00 |
| 10.06.2025 | 27,00 | 27,10 | 26,50 | 26,50 | -3,28% | 1.198,00 |
| 09.06.2025 | 26,80 | 27,40 | 26,80 | 27,40 | -1,08% | 1.650,00 |
| 06.06.2025 | 27,20 | 27,70 | 27,20 | 27,70 | 1,09% | 355,00 |
| 05.06.2025 | 26,70 | 27,50 | 26,70 | 27,40 | 1,48% | 1.583,00 |
| 04.06.2025 | 26,40 | 27,10 | 26,40 | 27,00 | 1,12% | 580,00 |
| 03.06.2025 | 26,70 | 27,00 | 26,70 | 26,70 | -1,11% | 100,00 |
| 02.06.2025 | 26,70 | 27,40 | 26,70 | 27,00 | 1,89% | 494,00 |
| 30.05.2025 | 26,90 | 26,90 | 26,30 | 26,50 | -2,93% | 435,00 |
| 29.05.2025 | 27,20 | 27,70 | 27,20 | 27,30 | 0,37% | 3.293,00 |
| 28.05.2025 | 26,50 | 27,40 | 26,50 | 27,20 | 8,37% | 5.920,00 |
| 27.05.2025 | 25,00 | 25,60 | 25,00 | 25,10 | -1,95% | 293,00 |