34,700€
-1,98%
Echtzeit-Aktienkurs SAMSUNG SDI GDR(144A)/4
Bid:
Ask:
Aktienkurse zur SAMSUNG SDI GDR(144A)/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |