78,300€
3,03%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 75,60 | 77,00 | 74,40 | 76,00 | -3,31% | 4.057,00 |
| 17.06.2026 | 77,40 | 80,00 | 77,40 | 78,60 | 2,88% | 2.317,00 |
| 16.06.2026 | 79,00 | 79,60 | 76,40 | 76,40 | -3,78% | 5.519,00 |
| 15.06.2026 | 79,00 | 80,20 | 79,00 | 79,40 | 0,00% | 1.516,00 |
| 12.06.2026 | 78,00 | 79,60 | 76,60 | 79,40 | 5,87% | 680,00 |
| 11.06.2026 | 69,20 | 75,00 | 69,20 | 75,00 | 8,07% | 4.378,00 |
| 10.06.2026 | 69,60 | 71,00 | 68,00 | 69,40 | -2,80% | 13.110,00 |
| 09.06.2026 | 74,60 | 74,80 | 70,00 | 71,40 | -5,80% | 6.423,00 |
| 08.06.2026 | 69,40 | 75,80 | 69,40 | 75,80 | 10,17% | 13.844,00 |
| 05.06.2026 | 79,20 | 80,80 | 68,40 | 68,80 | -17,31% | 26.474,00 |
| 04.06.2026 | 84,60 | 85,80 | 81,40 | 83,20 | -2,12% | 4.489,00 |
| 03.06.2026 | 86,00 | 86,40 | 85,00 | 85,00 | -3,19% | 2.304,00 |
| 02.06.2026 | 85,00 | 87,80 | 84,60 | 87,80 | -4,15% | 4.158,00 |
| 01.06.2026 | 93,60 | 93,80 | 91,60 | 91,60 | -4,78% | 2.798,00 |
| 29.05.2026 | 97,60 | 98,60 | 95,20 | 96,20 | -0,82% | 4.110,00 |
| 28.05.2026 | 94,40 | 97,00 | 94,40 | 97,00 | 6,83% | 4.916,00 |
| 27.05.2026 | 92,00 | 92,20 | 89,40 | 90,80 | -3,61% | 6.127,00 |
| 26.05.2026 | 92,60 | 94,40 | 90,80 | 94,20 | -0,21% | 1.903,00 |
| 25.05.2026 | 92,00 | 94,40 | 92,00 | 94,40 | 3,96% | 669,00 |
| 22.05.2026 | 91,00 | 96,60 | 90,80 | 90,80 | 0,00% | 13.729,00 |
| 21.05.2026 | 86,00 | 91,00 | 86,00 | 90,80 | 9,40% | 6.054,00 |
| 20.05.2026 | 80,20 | 83,00 | 80,00 | 83,00 | 1,47% | 4.021,00 |
| 19.05.2026 | 83,40 | 84,00 | 80,20 | 81,80 | -7,47% | 17.391,00 |
| 18.05.2026 | 86,20 | 89,00 | 86,00 | 88,40 | 0,68% | 14.756,00 |
| 15.05.2026 | 87,00 | 88,00 | 86,60 | 87,80 | -2,66% | 6.968,00 |
| 14.05.2026 | 88,80 | 90,60 | 88,80 | 90,20 | 0,45% | 1.416,00 |
| 13.05.2026 | 87,60 | 91,00 | 87,60 | 89,80 | 5,65% | 8.484,00 |
| 12.05.2026 | 87,60 | 88,80 | 84,00 | 85,00 | -11,83% | 20.341,00 |
| 11.05.2026 | 97,40 | 97,80 | 95,00 | 96,40 | -3,21% | 10.745,00 |
| 08.05.2026 | 96,60 | 99,60 | 96,20 | 99,60 | 2,89% | 6.074,00 |
| 07.05.2026 | 100,50 | 100,50 | 96,00 | 96,80 | -4,63% | 8.470,00 |
| 06.05.2026 | 101,00 | 103,00 | 100,50 | 101,50 | -0,49% | 5.851,00 |
| 05.05.2026 | 101,00 | 103,50 | 100,00 | 102,00 | 0,49% | 17.174,00 |
| 04.05.2026 | 100,50 | 103,00 | 100,00 | 101,50 | 1,91% | 3.819,00 |
| 30.04.2026 | 100,50 | 100,50 | 98,40 | 99,60 | -3,30% | 7.637,00 |
| 29.04.2026 | 99,80 | 103,00 | 99,80 | 103,00 | 8,42% | 14.056,00 |
| 28.04.2026 | 96,60 | 98,60 | 94,40 | 95,00 | 4,86% | 9.437,00 |
| 27.04.2026 | 91,20 | 92,20 | 89,00 | 90,60 | -0,88% | 3.816,00 |
| 24.04.2026 | 91,80 | 93,80 | 91,00 | 91,40 | 1,33% | 6.036,00 |
| 23.04.2026 | 88,40 | 94,40 | 87,60 | 90,20 | -8,33% | 18.690,00 |
| 22.04.2026 | 92,40 | 100,00 | 92,20 | 98,40 | 12,33% | 23.704,00 |
| 21.04.2026 | 87,60 | 89,80 | 86,20 | 87,60 | 12,60% | 34.858,00 |
| 20.04.2026 | 75,80 | 77,80 | 75,40 | 77,80 | 4,85% | 9.893,00 |
| 17.04.2026 | 71,40 | 74,40 | 71,40 | 74,20 | 9,44% | 11.475,00 |
| 16.04.2026 | 67,20 | 68,20 | 66,80 | 67,80 | 1,80% | 2.240,00 |
| 15.04.2026 | 67,00 | 67,20 | 66,60 | 66,60 | -2,35% | 2.624,00 |
| 14.04.2026 | 67,40 | 68,20 | 67,20 | 68,20 | -0,29% | 3.617,00 |
| 13.04.2026 | 68,00 | 68,40 | 67,80 | 68,40 | -0,87% | 4.003,00 |
| 10.04.2026 | 69,80 | 69,80 | 68,20 | 69,00 | -0,58% | 3.383,00 |
| 09.04.2026 | 68,80 | 69,40 | 68,40 | 69,40 | 3,27% | 2.041,00 |
| 08.04.2026 | 67,20 | 67,60 | 66,80 | 67,20 | 6,67% | 9.274,00 |
| 07.04.2026 | 65,00 | 65,40 | 62,40 | 63,00 | 1,61% | 14.872,00 |
| 02.04.2026 | 60,80 | 63,00 | 60,80 | 62,00 | 2,65% | 8.571,00 |
| 01.04.2026 | 60,00 | 61,20 | 59,80 | 60,40 | 0,67% | 15.471,00 |
| 31.03.2026 | 57,00 | 60,00 | 57,00 | 60,00 | 5,26% | 8.011,00 |
| 30.03.2026 | 57,40 | 58,40 | 57,00 | 57,00 | 2,52% | 4.799,00 |
| 27.03.2026 | 56,80 | 57,40 | 55,60 | 55,60 | 1,09% | 6.014,00 |
| 26.03.2026 | 56,00 | 56,60 | 55,00 | 55,00 | -2,83% | 2.327,00 |
| 25.03.2026 | 57,00 | 57,60 | 56,60 | 56,60 | 0,35% | 4.339,00 |
| 24.03.2026 | 56,80 | 56,80 | 55,60 | 56,40 | 1,81% | 5.736,00 |
| 23.03.2026 | 53,60 | 56,80 | 53,20 | 55,40 | 0,00% | 6.128,00 |
| 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 |