90,000€
5,88%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 90,30 | 91,50 | 89,80 | 90,10 | 6,00% | 6.411,00 |
| 08.09.2026 | 86,40 | 86,40 | 84,60 | 85,00 | -3,19% | 1.661,00 |
| 07.09.2026 | 87,20 | 87,80 | 86,40 | 87,80 | 0,23% | 4.377,00 |
| 04.09.2026 | 87,00 | 87,60 | 86,20 | 87,60 | 1,39% | 1.835,00 |
| 03.09.2026 | 83,20 | 86,40 | 83,20 | 86,40 | 3,35% | 6.708,00 |
| 02.09.2026 | 84,40 | 84,40 | 83,40 | 83,60 | -0,95% | 9.099,00 |
| 01.09.2026 | 89,20 | 89,20 | 81,40 | 84,40 | -5,80% | 17.732,00 |
| 31.08.2026 | 89,80 | 92,00 | 89,60 | 89,60 | 1,82% | 8.509,00 |
| 28.08.2026 | 86,20 | 88,40 | 86,20 | 88,00 | 2,80% | 5.299,00 |
| 27.08.2026 | 84,60 | 86,80 | 84,60 | 85,60 | 9,74% | 21.210,00 |
| 26.08.2026 | 78,00 | 78,60 | 78,00 | 78,00 | -0,26% | 1.752,00 |
| 25.08.2026 | 78,00 | 78,80 | 77,00 | 78,20 | 1,82% | 4.419,00 |
| 24.08.2026 | 78,20 | 78,60 | 76,20 | 76,80 | 1,86% | 6.126,00 |
| 21.08.2026 | 74,60 | 75,40 | 74,20 | 75,40 | -0,26% | 904,00 |
| 20.08.2026 | 76,20 | 77,00 | 75,60 | 75,60 | 1,34% | 1.241,00 |
| 19.08.2026 | 74,20 | 75,60 | 74,20 | 74,60 | 2,47% | 2.340,00 |
| 18.08.2026 | 76,40 | 76,40 | 72,80 | 72,80 | -7,61% | 3.900,00 |
| 17.08.2026 | 78,00 | 78,80 | 77,20 | 78,80 | 2,07% | 1.884,00 |
| 14.08.2026 | 77,20 | 78,20 | 77,00 | 77,20 | 5,75% | 5.640,00 |
| 13.08.2026 | 76,40 | 76,40 | 73,00 | 73,00 | -3,18% | 9.008,00 |
| 12.08.2026 | 75,60 | 76,20 | 74,80 | 75,40 | 3,29% | 2.271,00 |
| 11.08.2026 | 70,60 | 73,40 | 70,60 | 73,00 | 0,00% | 2.688,00 |
| 10.08.2026 | 73,00 | 73,20 | 72,20 | 73,00 | 6,73% | 1.117,00 |
| 07.08.2026 | 69,40 | 70,80 | 67,80 | 68,40 | 3,01% | 4.381,00 |
| 06.08.2026 | 66,00 | 66,40 | 65,40 | 66,40 | 1,53% | 630,00 |
| 05.08.2026 | 66,20 | 66,20 | 64,80 | 65,40 | -0,91% | 3.561,00 |
| 04.08.2026 | 63,20 | 66,00 | 63,20 | 66,00 | 8,91% | 3.837,00 |
| 03.08.2026 | 60,40 | 60,60 | 59,40 | 60,60 | 2,02% | 8.219,00 |
| 31.07.2026 | 60,60 | 60,60 | 59,40 | 59,40 | 0,68% | 2.949,00 |
| 30.07.2026 | 55,80 | 60,00 | 55,00 | 59,00 | 4,61% | 5.624,00 |
| 29.07.2026 | 56,20 | 57,40 | 55,00 | 56,40 | -4,73% | 6.463,00 |
| 28.07.2026 | 58,00 | 60,00 | 58,00 | 59,20 | -6,62% | 16.241,00 |
| 27.07.2026 | 63,80 | 64,60 | 62,60 | 63,40 | -0,94% | 3.156,00 |
| 24.07.2026 | 64,20 | 64,80 | 63,40 | 64,00 | -0,31% | 1.414,00 |
| 23.07.2026 | 67,60 | 69,20 | 64,20 | 64,20 | 1,58% | 5.479,00 |
| 22.07.2026 | 62,60 | 63,20 | 62,40 | 63,20 | -0,94% | 1.801,00 |
| 21.07.2026 | 61,00 | 63,80 | 61,00 | 63,80 | 5,63% | 931,00 |
| 20.07.2026 | 60,00 | 61,20 | 59,00 | 60,40 | -3,51% | 6.937,00 |
| 17.07.2026 | 61,00 | 62,60 | 60,60 | 62,60 | 1,62% | 3.620,00 |
| 16.07.2026 | 64,20 | 64,20 | 61,60 | 61,60 | -3,75% | 2.708,00 |
| 15.07.2026 | 66,60 | 66,60 | 64,00 | 64,00 | 0,63% | 2.623,00 |
| 14.07.2026 | 64,60 | 64,60 | 63,60 | 63,60 | -5,36% | 2.688,00 |
| 13.07.2026 | 64,00 | 68,80 | 64,00 | 67,20 | 5,66% | 5.432,00 |
| 10.07.2026 | 63,00 | 64,60 | 62,80 | 63,60 | 6,35% | 2.458,00 |
| 09.07.2026 | 58,20 | 61,00 | 57,80 | 59,80 | -1,97% | 4.516,00 |
| 08.07.2026 | 61,40 | 61,40 | 57,00 | 61,00 | -5,28% | 19.897,00 |
| 07.07.2026 | 64,40 | 65,20 | 64,00 | 64,40 | -1,53% | 6.828,00 |
| 06.07.2026 | 65,60 | 66,40 | 65,40 | 65,40 | -4,11% | 7.109,00 |
| 03.07.2026 | 66,20 | 68,80 | 66,20 | 68,20 | 0,29% | 2.810,00 |
| 02.07.2026 | 69,00 | 69,00 | 66,80 | 68,00 | -2,86% | 5.593,00 |
| 01.07.2026 | 69,60 | 70,80 | 69,60 | 70,00 | -1,41% | 3.397,00 |
| 30.06.2026 | 71,00 | 71,00 | 70,00 | 71,00 | -4,83% | 644,00 |
| 29.06.2026 | 71,40 | 75,20 | 71,20 | 74,60 | 13,37% | 6.868,00 |
| 26.06.2026 | 65,80 | 65,80 | 65,20 | 65,80 | -3,24% | 2.224,00 |
| 25.06.2026 | 69,80 | 70,20 | 68,00 | 68,00 | -3,41% | 3.743,00 |
| 24.06.2026 | 70,80 | 71,00 | 69,80 | 70,40 | 2,92% | 1.237,00 |
| 23.06.2026 | 69,00 | 69,40 | 65,80 | 68,40 | -9,76% | 14.596,00 |
| 22.06.2026 | 76,40 | 76,80 | 75,40 | 75,80 | -4,77% | 1.964,00 |
| 19.06.2026 | 76,80 | 81,60 | 76,80 | 79,60 | 4,74% | 4.703,00 |
| 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 |