26,750€
-2,01%
Echtzeit-Aktienkurs SAMSUNG SDI GDR(144A)/4
Bid:
Ask:
Aktienkurse zur SAMSUNG SDI GDR(144A)/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 25,00 | 25,90 | 25,00 | 25,60 | 1,59% | 1.235,00 |
| 23.05.2025 | 25,20 | 25,80 | 25,00 | 25,20 | -1,95% | 3.476,00 |
| 22.05.2025 | 25,60 | 25,90 | 25,60 | 25,70 | 0,78% | 2.999,00 |
| 21.05.2025 | 25,60 | 25,60 | 25,40 | 25,50 | -1,54% | 1.577,00 |
| 20.05.2025 | 25,60 | 26,00 | 25,60 | 25,90 | -2,63% | 2.216,00 |
| 19.05.2025 | 27,00 | 27,00 | 26,60 | 26,60 | 1,53% | 1.198,00 |
| 16.05.2025 | 25,30 | 26,30 | 25,30 | 26,20 | 1,16% | 4.151,00 |
| 15.05.2025 | 26,30 | 26,50 | 25,90 | 25,90 | -2,26% | 3.876,00 |
| 14.05.2025 | 26,70 | 27,00 | 26,50 | 26,50 | -1,12% | 2.150,00 |
| 13.05.2025 | 27,00 | 27,00 | 26,50 | 26,80 | -2,90% | 7.620,00 |
| 12.05.2025 | 26,20 | 27,80 | 26,20 | 27,60 | 3,76% | 1.547,00 |
| 09.05.2025 | 25,40 | 26,80 | 25,40 | 26,60 | 1,14% | 3.771,00 |
| 08.05.2025 | 26,00 | 26,30 | 25,00 | 26,30 | -2,23% | 3.327,00 |
| 07.05.2025 | 26,50 | 26,90 | 26,10 | 26,90 | -0,74% | 7.258,00 |
| 06.05.2025 | 26,20 | 27,30 | 26,20 | 27,10 | 1,88% | 3.202,00 |
| 05.05.2025 | 26,00 | 27,10 | 26,00 | 26,60 | 1,53% | 3.039,00 |
| 02.05.2025 | 26,00 | 26,20 | 25,80 | 26,20 | -1,50% | 1.230,00 |
| 30.04.2025 | 26,00 | 26,60 | 25,80 | 26,60 | -1,12% | 4.785,00 |
| 29.04.2025 | 26,50 | 27,00 | 26,40 | 26,90 | 0,00% | 8.237,00 |
| 28.04.2025 | 26,80 | 26,90 | 26,80 | 26,90 | 1,51% | 765,00 |
| 25.04.2025 | 27,00 | 27,00 | 26,50 | 26,50 | -1,49% | 449,00 |
| 24.04.2025 | 26,90 | 27,00 | 26,90 | 26,90 | -2,18% | 131,00 |
| 23.04.2025 | 27,10 | 27,50 | 27,00 | 27,50 | 11,34% | 6.021,00 |
| 22.04.2025 | 25,80 | 25,80 | 24,70 | 24,70 | -4,26% | 3.071,00 |
| 17.04.2025 | 26,00 | 26,50 | 25,40 | 25,80 | 0,78% | 3.169,00 |
| 16.04.2025 | 26,20 | 26,40 | 25,40 | 25,60 | -4,48% | 3.616,00 |
| 15.04.2025 | 26,70 | 26,80 | 26,30 | 26,80 | 1,52% | 6.815,00 |
| 14.04.2025 | 26,20 | 26,70 | 25,90 | 26,40 | 1,54% | 2.841,00 |
| 11.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 310,00 |
| 10.04.2025 | 26,90 | 27,00 | 26,20 | 26,20 | -2,24% | 2.239,00 |
| 09.04.2025 | 25,00 | 26,90 | 24,70 | 26,80 | 1,52% | 6.074,00 |
| 08.04.2025 | 26,00 | 26,60 | 25,90 | 26,40 | -0,75% | 2.248,00 |
| 07.04.2025 | 27,00 | 27,00 | 25,50 | 26,60 | -0,75% | 5.073,00 |
| 04.04.2025 | 28,00 | 28,80 | 26,80 | 26,80 | -0,74% | 6.411,00 |
| 03.04.2025 | 28,50 | 28,60 | 27,00 | 27,00 | -4,93% | 1.186,00 |
| 02.04.2025 | 28,50 | 28,90 | 28,40 | 28,40 | -4,38% | 1.669,00 |
| 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 |