91,200€
1,11%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |