55,500€
-2,29%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 56,80 | 57,00 | 55,40 | 55,40 | -2,46% | 5.724,00 |
| 19.03.2026 | 58,00 | 58,60 | 55,80 | 56,80 | -1,05% | 6.853,00 |
| 18.03.2026 | 58,40 | 58,80 | 57,40 | 57,40 | 0,70% | 8.459,00 |
| 17.03.2026 | 57,80 | 57,80 | 56,40 | 57,00 | 0,00% | 4.843,00 |
| 16.03.2026 | 56,60 | 57,40 | 56,40 | 57,00 | 1,42% | 3.227,00 |
| 13.03.2026 | 56,40 | 57,40 | 56,00 | 56,20 | -1,06% | 2.335,00 |
| 12.03.2026 | 57,40 | 58,20 | 56,80 | 56,80 | -1,39% | 10.305,00 |
| 11.03.2026 | 58,80 | 58,80 | 57,20 | 57,60 | -2,37% | 2.588,00 |
| 10.03.2026 | 58,20 | 59,80 | 58,00 | 59,00 | -0,34% | 6.399,00 |
| 09.03.2026 | 55,40 | 59,20 | 53,40 | 59,20 | 4,59% | 25.977,00 |
| 06.03.2026 | 59,80 | 60,00 | 56,60 | 56,60 | -0,35% | 2.709,00 |
| 05.03.2026 | 58,40 | 58,80 | 56,20 | 56,80 | -3,40% | 10.824,00 |
| 04.03.2026 | 51,00 | 59,40 | 51,00 | 58,80 | 4,63% | 13.503,00 |
| 03.03.2026 | 59,00 | 59,00 | 53,00 | 56,20 | -12,73% | 9.188,00 |
| 02.03.2026 | 61,60 | 64,40 | 60,00 | 64,40 | 1,26% | 7.516,00 |
| 27.02.2026 | 67,60 | 67,80 | 63,60 | 63,60 | -3,93% | 13.193,00 |
| 26.02.2026 | 65,00 | 66,80 | 65,00 | 66,20 | 3,44% | 5.759,00 |
| 25.02.2026 | 62,20 | 64,60 | 62,20 | 64,00 | 5,61% | 7.137,00 |
| 24.02.2026 | 59,60 | 60,60 | 59,20 | 60,60 | 7,45% | 13.528,00 |
| 23.02.2026 | 56,80 | 56,80 | 56,40 | 56,40 | -2,42% | 1.485,00 |
| 20.02.2026 | 57,20 | 58,20 | 57,20 | 57,80 | 1,76% | 4.740,00 |
| 19.02.2026 | 57,60 | 57,60 | 56,80 | 56,80 | 6,37% | 8.811,00 |
| 18.02.2026 | 53,40 | 54,00 | 53,40 | 53,40 | -0,37% | 5.170,00 |
| 17.02.2026 | 53,80 | 54,20 | 53,60 | 53,60 | -1,11% | 955,00 |
| 16.02.2026 | 54,60 | 54,60 | 54,20 | 54,20 | -0,73% | 686,00 |
| 13.02.2026 | 54,00 | 54,60 | 54,00 | 54,60 | 0,00% | 738,00 |
| 12.02.2026 | 55,40 | 56,00 | 54,20 | 54,60 | -0,36% | 3.535,00 |
| 11.02.2026 | 54,00 | 55,40 | 54,00 | 54,80 | 1,11% | 1.283,00 |
| 10.02.2026 | 54,20 | 54,40 | 54,20 | 54,20 | 0,37% | 704,00 |
| 09.02.2026 | 54,60 | 54,60 | 54,00 | 54,00 | -0,37% | 2.050,00 |
| 06.02.2026 | 53,00 | 54,20 | 52,80 | 54,20 | 0,74% | 4.248,00 |
| 05.02.2026 | 55,00 | 55,00 | 53,40 | 53,80 | -0,74% | 12.930,00 |
| 04.02.2026 | 55,80 | 55,80 | 53,60 | 54,20 | 6,27% | 16.523,00 |
| 03.02.2026 | 53,60 | 55,60 | 51,00 | 51,00 | -0,78% | 19.146,00 |
| 02.02.2026 | 52,00 | 52,00 | 50,80 | 51,40 | -8,54% | 11.404,00 |
| 30.01.2026 | 56,40 | 56,80 | 56,20 | 56,20 | 2,18% | 5.172,00 |
| 29.01.2026 | 57,60 | 57,60 | 55,00 | 55,00 | -6,46% | 12.364,00 |
| 28.01.2026 | 57,40 | 59,40 | 57,40 | 58,80 | 2,80% | 5.035,00 |
| 27.01.2026 | 57,20 | 57,80 | 56,40 | 57,20 | -1,04% | 3.982,00 |
| 26.01.2026 | 55,20 | 58,00 | 55,20 | 57,80 | 6,25% | 11.997,00 |
| 23.01.2026 | 53,40 | 54,40 | 53,00 | 54,40 | -0,73% | 9.086,00 |
| 22.01.2026 | 54,40 | 55,20 | 53,60 | 54,80 | 15,37% | 23.809,00 |
| 21.01.2026 | 46,70 | 47,50 | 46,20 | 47,50 | 4,40% | 16.474,00 |
| 20.01.2026 | 46,20 | 46,50 | 45,20 | 45,50 | 0,66% | 7.619,00 |
| 19.01.2026 | 45,10 | 45,20 | 44,60 | 45,20 | 5,85% | 10.418,00 |
| 16.01.2026 | 42,20 | 42,70 | 42,10 | 42,70 | 0,71% | 1.676,00 |
| 15.01.2026 | 42,50 | 43,00 | 42,40 | 42,40 | 0,47% | 9.862,00 |
| 14.01.2026 | 43,00 | 43,00 | 42,00 | 42,20 | -6,22% | 17.791,00 |
| 13.01.2026 | 43,10 | 46,10 | 43,10 | 45,00 | 8,70% | 18.390,00 |
| 12.01.2026 | 40,70 | 41,40 | 40,50 | 41,40 | 2,48% | 6.886,00 |
| 09.01.2026 | 39,60 | 40,40 | 39,50 | 40,40 | -0,25% | 5.589,00 |
| 08.01.2026 | 40,80 | 40,80 | 40,40 | 40,50 | -0,49% | 8.968,00 |
| 07.01.2026 | 40,50 | 41,30 | 40,50 | 40,70 | -2,16% | 5.317,00 |
| 06.01.2026 | 41,60 | 42,20 | 41,20 | 41,60 | -4,81% | 12.695,00 |
| 05.01.2026 | 40,00 | 44,80 | 39,80 | 43,70 | 11,20% | 10.766,00 |
| 02.01.2026 | 39,00 | 39,30 | 38,40 | 39,30 | 0,77% | 2.799,00 |
| 30.12.2025 | 40,00 | 40,00 | 39,00 | 39,00 | -2,99% | 2.042,00 |
| 29.12.2025 | 41,20 | 41,60 | 40,20 | 40,20 | -2,19% | 5.465,00 |
| 23.12.2025 | 40,00 | 41,40 | 39,70 | 41,10 | 1,23% | 15.568,00 |
| 22.12.2025 | 39,60 | 41,30 | 39,00 | 40,60 | 3,05% | 9.848,00 |
| 19.12.2025 | 39,60 | 40,20 | 39,40 | 39,40 | -1,25% | 2.641,00 |
| 18.12.2025 | 39,90 | 40,30 | 39,50 | 39,90 | -3,62% | 3.522,00 |
| 17.12.2025 | 41,20 | 41,70 | 40,70 | 41,40 | 2,22% | 2.734,00 |
| 16.12.2025 | 42,60 | 43,00 | 40,50 | 40,50 | -6,68% | 7.513,00 |
| 15.12.2025 | 44,70 | 44,70 | 43,40 | 43,40 | -0,91% | 3.148,00 |
| 12.12.2025 | 44,30 | 44,30 | 43,70 | 43,80 | -0,45% | 997,00 |
| 11.12.2025 | 44,40 | 44,70 | 43,80 | 44,00 | -2,00% | 1.439,00 |
| 10.12.2025 | 45,60 | 46,00 | 44,70 | 44,90 | -0,66% | 3.310,00 |
| 09.12.2025 | 45,50 | 45,60 | 45,20 | 45,20 | -0,88% | 1.696,00 |
| 08.12.2025 | 45,00 | 45,70 | 45,00 | 45,60 | 3,40% | 2.207,00 |
| 05.12.2025 | 43,80 | 44,10 | 43,50 | 44,10 | 1,38% | 2.140,00 |
| 04.12.2025 | 43,30 | 43,90 | 43,30 | 43,50 | -2,03% | 1.212,00 |
| 03.12.2025 | 44,60 | 44,60 | 44,40 | 44,40 | -1,77% | 1.695,00 |
| 02.12.2025 | 43,90 | 45,20 | 43,80 | 45,20 | 3,43% | 2.652,00 |
| 01.12.2025 | 43,40 | 43,80 | 43,40 | 43,70 | -0,23% | 2.254,00 |
| 28.11.2025 | 43,50 | 44,20 | 43,50 | 43,80 | -1,35% | 829,00 |
| 27.11.2025 | 44,30 | 44,40 | 43,90 | 44,40 | 0,00% | 569,00 |
| 26.11.2025 | 43,60 | 44,40 | 43,60 | 44,40 | 7,77% | 3.063,00 |
| 25.11.2025 | 41,00 | 41,50 | 41,00 | 41,20 | 0,49% | 951,00 |
| 24.11.2025 | 39,60 | 41,00 | 39,50 | 41,00 | 2,76% | 5.227,00 |
| 21.11.2025 | 41,80 | 41,90 | 38,60 | 39,90 | -9,11% | 15.621,00 |
| 20.11.2025 | 44,00 | 44,60 | 43,90 | 43,90 | 0,92% | 3.767,00 |
| 19.11.2025 | 43,00 | 43,70 | 43,00 | 43,50 | -0,46% | 3.053,00 |
| 18.11.2025 | 44,80 | 44,80 | 43,70 | 43,70 | -5,41% | 1.668,00 |
| 17.11.2025 | 46,90 | 46,90 | 45,90 | 46,20 | -1,49% | 3.687,00 |
| 14.11.2025 | 46,60 | 47,20 | 43,70 | 46,90 | -4,87% | 16.350,00 |
| 13.11.2025 | 49,80 | 49,80 | 49,30 | 49,30 | 2,92% | 2.121,00 |
| 12.11.2025 | 47,60 | 47,90 | 47,10 | 47,90 | -0,42% | 4.585,00 |
| 11.11.2025 | 48,20 | 48,80 | 48,10 | 48,10 | -1,23% | 10.874,00 |
| 10.11.2025 | 46,10 | 49,30 | 46,10 | 48,70 | 12,73% | 17.238,00 |
| 07.11.2025 | 45,60 | 45,90 | 42,70 | 43,20 | -10,56% | 14.566,00 |
| 06.11.2025 | 48,90 | 48,90 | 47,90 | 48,30 | -2,23% | 4.168,00 |
| 05.11.2025 | 49,00 | 49,40 | 46,80 | 49,40 | -3,89% | 15.214,00 |
| 04.11.2025 | 51,80 | 51,80 | 50,40 | 51,40 | -8,21% | 14.235,00 |
| 03.11.2025 | 49,60 | 61,20 | 49,20 | 56,00 | 15,70% | 37.939,00 |
| 31.10.2025 | 48,60 | 48,60 | 48,20 | 48,40 | 1,26% | 2.038,00 |
| 30.10.2025 | 49,80 | 50,00 | 47,40 | 47,80 | -6,27% | 21.391,00 |
| 29.10.2025 | 49,10 | 52,40 | 49,00 | 51,00 | 9,68% | 12.384,00 |
| 28.10.2025 | 45,30 | 46,50 | 45,30 | 46,50 | 6,90% | 12.045,00 |
| 27.10.2025 | 42,30 | 43,50 | 42,20 | 43,50 | 0,69% | 5.641,00 |