39,800€
-10,36%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 42,60 | 42,80 | 39,60 | 39,70 | -10,59% | 2.025,00 |
| 20.11.2025 | 43,50 | 44,50 | 43,50 | 44,40 | 2,90% | - |
| 19.11.2025 | 44,10 | 44,10 | 43,00 | 43,15 | -2,92% | - |
| 18.11.2025 | 46,35 | 46,35 | 44,25 | 44,45 | -5,22% | 400,00 |
| 17.11.2025 | 46,95 | 46,95 | 46,80 | 46,90 | 0,11% | 45,00 |
| 14.11.2025 | 49,25 | 49,25 | 43,80 | 46,85 | -4,87% | 3.431,00 |
| 13.11.2025 | 48,60 | 50,00 | 48,55 | 49,25 | 3,25% | 767,00 |
| 12.11.2025 | 48,85 | 48,85 | 47,70 | 47,70 | -1,65% | - |
| 11.11.2025 | 48,80 | 49,65 | 48,45 | 48,50 | -1,52% | - |
| 10.11.2025 | 43,75 | 49,60 | 43,75 | 49,25 | 9,57% | 438,00 |
| 07.11.2025 | 48,25 | 48,25 | 44,95 | 44,95 | -7,51% | 550,00 |
| 06.11.2025 | 49,20 | 49,20 | 48,60 | 48,60 | 2,42% | 25,00 |
| 05.11.2025 | 51,60 | 51,60 | 47,15 | 47,45 | -7,68% | 1.634,00 |
| 04.11.2025 | 56,70 | 56,80 | 51,00 | 51,40 | -5,69% | 839,00 |
| 03.11.2025 | 48,35 | 61,00 | 48,35 | 54,50 | 15,71% | 2.436,00 |
| 31.10.2025 | 47,55 | 47,55 | 46,85 | 47,10 | -5,23% | 3,00 |
| 30.10.2025 | 51,80 | 51,80 | 49,70 | 49,70 | -4,05% | 332,00 |
| 29.10.2025 | 46,45 | 52,70 | 46,45 | 51,80 | 12,73% | 5.883,00 |
| 28.10.2025 | 43,45 | 46,25 | 43,45 | 45,95 | 7,49% | 204,00 |
| 27.10.2025 | 43,40 | 43,40 | 42,45 | 42,75 | -1,38% | 970,00 |
| 24.10.2025 | 38,15 | 43,65 | 38,15 | 43,35 | 13,93% | 667,00 |
| 23.10.2025 | 38,50 | 38,50 | 38,05 | 38,05 | -2,56% | - |
| 22.10.2025 | 38,65 | 39,05 | 38,65 | 39,05 | 1,03% | - |
| 21.10.2025 | 39,70 | 39,70 | 38,55 | 38,65 | -2,64% | 550,00 |
| 20.10.2025 | 37,60 | 40,25 | 37,60 | 39,70 | 5,87% | 846,00 |
| 17.10.2025 | 37,70 | 37,90 | 37,30 | 37,50 | 6,99% | 25,00 |
| 16.10.2025 | 33,80 | 35,25 | 33,80 | 35,05 | 4,63% | 414,00 |
| 15.10.2025 | 31,70 | 33,55 | 31,65 | 33,50 | 4,52% | 1.810,00 |
| 14.10.2025 | 30,30 | 32,05 | 30,30 | 32,05 | 4,40% | 49,00 |
| 13.10.2025 | 30,30 | 30,70 | 30,30 | 30,70 | 1,82% | - |
| 10.10.2025 | 30,60 | 30,60 | 30,15 | 30,15 | -0,66% | - |
| 09.10.2025 | 30,40 | 30,75 | 30,35 | 30,35 | -1,94% | - |
| 08.10.2025 | 30,70 | 30,95 | 30,70 | 30,95 | 0,00% | - |
| 07.10.2025 | 30,80 | 30,95 | 30,80 | 30,95 | 2,31% | - |
| 06.10.2025 | 30,85 | 30,85 | 30,10 | 30,25 | -2,26% | 300,00 |
| 03.10.2025 | 31,15 | 31,15 | 30,60 | 30,95 | -1,43% | 246,00 |
| 02.10.2025 | 31,00 | 31,55 | 31,00 | 31,40 | 0,80% | - |
| 01.10.2025 | 31,35 | 31,55 | 31,15 | 31,15 | -0,32% | - |
| 30.09.2025 | 31,35 | 31,55 | 31,05 | 31,25 | -1,26% | - |
| 29.09.2025 | 31,10 | 31,70 | 31,10 | 31,65 | 1,28% | - |
| 26.09.2025 | 32,05 | 32,05 | 31,15 | 31,25 | -2,19% | - |
| 25.09.2025 | 31,50 | 32,15 | 31,50 | 31,95 | 3,57% | - |
| 24.09.2025 | 31,45 | 31,45 | 30,85 | 30,85 | -2,37% | - |
| 23.09.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 0,16% | - |
| 22.09.2025 | 31,05 | 31,65 | 31,05 | 31,55 | 1,28% | - |
| 19.09.2025 | 30,95 | 31,15 | 30,95 | 31,15 | 1,30% | - |
| 18.09.2025 | 30,55 | 30,75 | 30,55 | 30,75 | 0,33% | - |
| 17.09.2025 | 30,75 | 30,95 | 30,55 | 30,65 | 0,99% | - |
| 16.09.2025 | 30,75 | 31,05 | 30,35 | 30,35 | -1,30% | 795,00 |
| 15.09.2025 | 31,15 | 31,15 | 30,75 | 30,75 | 0,82% | - |
| 12.09.2025 | 30,55 | 30,55 | 30,50 | 30,50 | -0,16% | - |
| 11.09.2025 | 30,35 | 30,55 | 30,20 | 30,55 | 3,04% | - |
| 10.09.2025 | 30,00 | 30,00 | 29,60 | 29,65 | -0,50% | - |
| 09.09.2025 | 29,80 | 30,10 | 29,80 | 29,80 | 0,51% | - |
| 08.09.2025 | 29,85 | 30,10 | 29,65 | 29,65 | -0,84% | 174,00 |
| 05.09.2025 | 30,65 | 30,65 | 29,85 | 29,90 | -2,45% | 851,00 |
| 04.09.2025 | 30,55 | 30,75 | 30,35 | 30,65 | 0,33% | 711,00 |
| 03.09.2025 | 30,70 | 30,85 | 30,35 | 30,55 | -0,49% | 141,00 |
| 02.09.2025 | 31,20 | 31,25 | 30,65 | 30,70 | -1,60% | 329,00 |
| 01.09.2025 | 31,85 | 32,05 | 30,85 | 31,20 | -2,65% | 135,00 |
| 29.08.2025 | 33,65 | 33,65 | 31,55 | 32,05 | -3,61% | 1.438,00 |
| 28.08.2025 | 33,85 | 33,85 | 33,25 | 33,25 | -1,77% | 67,00 |
| 27.08.2025 | 34,05 | 34,05 | 33,75 | 33,85 | -0,59% | 103,00 |
| 26.08.2025 | 34,55 | 34,85 | 34,05 | 34,05 | -1,30% | 4,00 |
| 25.08.2025 | 33,15 | 34,55 | 33,15 | 34,50 | 4,23% | 145,00 |
| 22.08.2025 | 32,20 | 33,15 | 31,85 | 33,10 | 3,44% | 20,00 |
| 21.08.2025 | 32,40 | 32,75 | 32,00 | 32,00 | -1,69% | 82,00 |
| 20.08.2025 | 32,90 | 33,50 | 32,35 | 32,55 | -2,11% | 121,00 |
| 19.08.2025 | 34,10 | 34,20 | 33,05 | 33,25 | -1,77% | 1.113,00 |
| 18.08.2025 | 34,25 | 34,50 | 33,65 | 33,85 | -2,45% | 481,00 |
| 15.08.2025 | 35,25 | 35,40 | 34,70 | 34,70 | -1,56% | 154,00 |
| 14.08.2025 | 34,45 | 35,25 | 34,45 | 35,25 | 2,92% | 269,00 |
| 13.08.2025 | 34,25 | 34,75 | 34,10 | 34,25 | -0,15% | 236,00 |
| 12.08.2025 | 34,20 | 34,65 | 34,00 | 34,30 | -0,44% | 105,00 |
| 11.08.2025 | 34,55 | 35,55 | 34,20 | 34,45 | -0,29% | 1.013,00 |
| 08.08.2025 | 34,55 | 34,75 | 34,15 | 34,55 | 0,58% | 324,00 |
| 07.08.2025 | 34,50 | 34,65 | 34,15 | 34,35 | -0,43% | 1.298,00 |
| 06.08.2025 | 33,85 | 34,70 | 33,85 | 34,50 | 1,92% | 1.482,00 |
| 05.08.2025 | 32,55 | 35,60 | 32,40 | 33,85 | 10,80% | 3.279,00 |
| 04.08.2025 | 29,70 | 30,70 | 29,70 | 30,55 | 3,21% | 1.400,00 |
| 01.08.2025 | 31,95 | 31,95 | 29,55 | 29,60 | -7,36% | 1.906,00 |
| 31.07.2025 | 35,40 | 35,40 | 31,95 | 31,95 | -9,75% | 1.117,00 |
| 30.07.2025 | 29,55 | 36,20 | 29,55 | 35,40 | 19,80% | 4.317,00 |
| 29.07.2025 | 29,40 | 29,65 | 28,90 | 29,55 | 1,03% | 601,00 |
| 28.07.2025 | 28,75 | 29,40 | 28,75 | 29,25 | 1,92% | 438,00 |
| 25.07.2025 | 28,90 | 28,90 | 28,70 | 28,70 | -0,69% | 41,00 |
| 24.07.2025 | 27,80 | 29,35 | 27,80 | 28,90 | 3,96% | 1.169,00 |
| 23.07.2025 | 27,70 | 28,15 | 27,30 | 27,80 | 0,36% | 471,00 |
| 22.07.2025 | 28,15 | 28,15 | 27,60 | 27,70 | -1,60% | 15,00 |
| 21.07.2025 | 27,60 | 28,15 | 27,45 | 28,15 | 1,99% | 498,00 |
| 18.07.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 2,60% | 25,00 |
| 17.07.2025 | 26,30 | 27,10 | 26,30 | 26,90 | 2,28% | 42,00 |
| 16.07.2025 | 27,60 | 27,60 | 26,30 | 26,30 | -4,71% | 467,00 |
| 15.07.2025 | 27,85 | 27,85 | 27,40 | 27,60 | -1,08% | 20,00 |
| 14.07.2025 | 27,45 | 28,00 | 27,45 | 27,90 | 2,57% | 405,00 |
| 11.07.2025 | 26,20 | 27,20 | 26,20 | 27,20 | 3,82% | 65,00 |
| 10.07.2025 | 26,70 | 27,00 | 26,20 | 26,20 | -1,87% | 74,00 |
| 09.07.2025 | 27,10 | 27,10 | 26,30 | 26,70 | -1,48% | 11,00 |
| 08.07.2025 | 27,30 | 27,30 | 26,80 | 27,10 | -0,73% | 256,00 |
| 07.07.2025 | 27,80 | 27,80 | 27,30 | 27,30 | -2,15% | 313,00 |