28,900€
-3,83%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 30,05 | 30,05 | 28,75 | 28,90 | -3,83% | 186,00 |
| 01.04.2025 | 30,75 | 31,25 | 29,30 | 30,05 | 5,07% | 111,00 |
| 31.03.2025 | 31,60 | 31,60 | 28,45 | 28,60 | -6,99% | 703,00 |
| 28.03.2025 | 31,60 | 31,60 | 30,65 | 30,75 | -0,49% | 313,00 |
| 27.03.2025 | 31,60 | 31,60 | 30,75 | 30,90 | -2,22% | 150,00 |
| 26.03.2025 | 30,75 | 32,35 | 30,75 | 31,60 | 2,76% | 678,00 |
| 25.03.2025 | 30,55 | 31,20 | 30,35 | 30,75 | 0,65% | 432,00 |
| 24.03.2025 | 30,50 | 31,05 | 30,20 | 30,55 | 0,16% | 435,00 |
| 21.03.2025 | 30,45 | 30,75 | 30,05 | 30,50 | -0,81% | 104,00 |
| 20.03.2025 | 30,00 | 31,55 | 30,00 | 30,75 | 2,50% | 3.443,00 |
| 19.03.2025 | 29,90 | 30,20 | 29,75 | 30,00 | 1,35% | 1.030,00 |
| 18.03.2025 | 29,65 | 29,90 | 29,40 | 29,60 | -0,17% | 209,00 |
| 17.03.2025 | 29,80 | 29,95 | 29,55 | 29,65 | -0,50% | 615,00 |
| 14.03.2025 | 30,45 | 30,45 | 29,15 | 29,80 | -2,13% | 3.066,00 |
| 13.03.2025 | 33,45 | 33,45 | 30,35 | 30,45 | -8,97% | 1.596,00 |
| 12.03.2025 | 33,30 | 33,60 | 33,30 | 33,45 | 1,83% | 182,00 |
| 11.03.2025 | 34,05 | 34,05 | 32,65 | 32,85 | -3,52% | 1.280,00 |
| 10.03.2025 | 34,70 | 34,70 | 33,95 | 34,05 | -1,87% | 997,00 |
| 07.03.2025 | 34,00 | 34,85 | 34,00 | 34,70 | 2,06% | 394,00 |
| 06.03.2025 | 34,60 | 34,60 | 33,85 | 34,00 | -1,73% | 448,00 |
| 05.03.2025 | 34,85 | 34,95 | 34,20 | 34,60 | -0,29% | 445,00 |
| 04.03.2025 | 37,55 | 37,55 | 33,80 | 34,70 | -7,47% | 988,00 |
| 03.03.2025 | 36,85 | 37,60 | 36,60 | 37,50 | 1,76% | 354,00 |
| 28.02.2025 | 39,20 | 39,20 | 30,35 | 36,85 | -5,99% | 4.339,00 |
| 27.02.2025 | 39,50 | 39,85 | 38,95 | 39,20 | -0,76% | 166,00 |
| 26.02.2025 | 39,10 | 39,55 | 39,00 | 39,50 | 0,51% | 52,00 |
| 25.02.2025 | 40,55 | 40,55 | 38,95 | 39,30 | -3,20% | 223,00 |
| 24.02.2025 | 38,05 | 40,80 | 38,05 | 40,60 | 6,56% | 3.976,00 |
| 21.02.2025 | 37,20 | 38,15 | 37,20 | 38,10 | 2,42% | 368,00 |
| 20.02.2025 | 37,95 | 38,20 | 36,80 | 37,20 | -1,98% | 250,00 |
| 19.02.2025 | 36,75 | 38,10 | 36,65 | 37,95 | 6,30% | 984,00 |
| 18.02.2025 | 34,60 | 35,85 | 34,25 | 35,70 | -0,70% | 740,00 |
| 17.02.2025 | 35,35 | 35,95 | 35,25 | 35,95 | 3,90% | 926,00 |
| 14.02.2025 | 33,60 | 34,90 | 33,50 | 34,60 | 2,52% | 78,00 |
| 13.02.2025 | 34,00 | 34,90 | 33,20 | 33,75 | -0,74% | 635,00 |
| 12.02.2025 | 34,60 | 34,60 | 33,70 | 34,00 | -1,73% | 1.936,00 |
| 11.02.2025 | 34,45 | 34,70 | 34,20 | 34,60 | 0,44% | 114,00 |
| 10.02.2025 | 34,30 | 34,85 | 34,15 | 34,45 | 0,44% | 304,00 |
| 07.02.2025 | 34,60 | 34,65 | 34,20 | 34,30 | -1,01% | 548,00 |
| 06.02.2025 | 35,10 | 35,25 | 34,15 | 34,65 | -1,28% | 405,00 |
| 05.02.2025 | 33,70 | 35,10 | 33,70 | 35,10 | 4,15% | 1.925,00 |
| 04.02.2025 | 34,05 | 34,40 | 33,65 | 33,70 | -1,03% | 413,00 |
| 03.02.2025 | 36,25 | 36,25 | 33,95 | 34,05 | -6,58% | 3.438,00 |
| 31.01.2025 | 36,00 | 36,45 | 35,90 | 36,45 | -0,27% | 366,00 |
| 30.01.2025 | 36,00 | 37,35 | 36,00 | 36,55 | 1,53% | 503,00 |
| 29.01.2025 | 37,40 | 37,40 | 36,00 | 36,00 | -3,74% | 1.097,00 |
| 28.01.2025 | 36,90 | 37,70 | 36,65 | 37,40 | 1,36% | 325,00 |
| 27.01.2025 | 37,65 | 37,65 | 36,85 | 36,90 | -2,12% | 824,00 |
| 24.01.2025 | 38,45 | 38,45 | 37,40 | 37,70 | -1,95% | 817,00 |
| 23.01.2025 | 39,60 | 39,60 | 38,15 | 38,45 | -3,15% | 542,00 |
| 22.01.2025 | 38,50 | 39,85 | 38,50 | 39,70 | 3,12% | 518,00 |
| 21.01.2025 | 42,05 | 42,05 | 38,40 | 38,50 | -8,44% | 1.900,00 |
| 20.01.2025 | 39,80 | 42,05 | 39,80 | 42,05 | 5,65% | 1.667,00 |
| 17.01.2025 | 38,75 | 40,45 | 38,65 | 39,80 | 2,31% | 482,00 |
| 16.01.2025 | 38,45 | 39,20 | 38,45 | 38,90 | 1,17% | 1.564,00 |
| 15.01.2025 | 39,25 | 39,25 | 38,15 | 38,45 | -2,04% | 216,00 |
| 14.01.2025 | 38,90 | 39,25 | 38,40 | 39,25 | 3,02% | 209,00 |
| 13.01.2025 | 38,25 | 38,25 | 37,70 | 38,10 | -0,39% | 31,00 |
| 10.01.2025 | 39,60 | 39,60 | 38,15 | 38,25 | -3,41% | 2.479,00 |
| 09.01.2025 | 40,55 | 40,55 | 39,30 | 39,60 | -2,34% | 317,00 |
| 08.01.2025 | 40,35 | 41,05 | 40,35 | 40,55 | 0,50% | 201,00 |
| 07.01.2025 | 40,40 | 40,55 | 40,00 | 40,35 | -0,12% | 231,00 |
| 06.01.2025 | 40,55 | 40,65 | 40,40 | 40,40 | 0,37% | 231,00 |
| 03.01.2025 | 40,25 | 40,50 | 40,15 | 40,25 | 2,16% | 1.113,00 |
| 02.01.2025 | 39,50 | 39,60 | 38,60 | 39,40 | -0,25% | 1.296,00 |
| 30.12.2024 | 40,35 | 40,35 | 39,50 | 39,50 | -1,25% | 1.164,00 |
| 27.12.2024 | 41,50 | 41,85 | 39,50 | 40,00 | -3,61% | 58,00 |
| 23.12.2024 | 40,30 | 41,95 | 40,30 | 41,50 | 2,98% | 1.899,00 |
| 20.12.2024 | 41,30 | 41,30 | 40,20 | 40,30 | -2,42% | 823,00 |
| 19.12.2024 | 41,55 | 41,70 | 40,50 | 41,30 | -0,60% | 498,00 |
| 18.12.2024 | 40,40 | 42,45 | 40,40 | 41,55 | 2,85% | 949,00 |
| 17.12.2024 | 42,40 | 42,40 | 40,10 | 40,40 | -4,72% | 664,00 |
| 16.12.2024 | 42,40 | 42,95 | 42,20 | 42,40 | 0,71% | 695,00 |
| 13.12.2024 | 41,65 | 42,70 | 41,65 | 42,10 | 2,31% | 838,00 |
| 12.12.2024 | 41,65 | 41,95 | 41,05 | 41,15 | 0,98% | 1.261,00 |
| 11.12.2024 | 41,00 | 41,15 | 40,45 | 40,75 | -0,61% | 230,00 |
| 10.12.2024 | 39,60 | 41,90 | 39,60 | 41,00 | 3,54% | 1.208,00 |
| 09.12.2024 | 41,60 | 41,60 | 39,60 | 39,60 | -4,81% | 1.939,00 |
| 06.12.2024 | 42,25 | 42,45 | 41,50 | 41,60 | -0,95% | 863,00 |
| 05.12.2024 | 43,40 | 43,40 | 41,95 | 42,00 | -3,23% | 1.223,00 |
| 04.12.2024 | 42,85 | 43,70 | 42,75 | 43,40 | 0,70% | 417,00 |
| 03.12.2024 | 43,75 | 44,35 | 41,80 | 43,10 | -1,49% | 1.256,00 |
| 02.12.2024 | 43,80 | 44,50 | 43,70 | 43,75 | -0,11% | 775,00 |
| 29.11.2024 | 44,40 | 44,45 | 43,20 | 43,80 | -5,09% | 1.723,00 |
| 28.11.2024 | 45,60 | 46,30 | 45,60 | 46,15 | 1,21% | 196,00 |
| 27.11.2024 | 48,10 | 48,10 | 45,40 | 45,60 | -5,20% | 528,00 |
| 26.11.2024 | 47,90 | 48,15 | 47,55 | 48,10 | 0,42% | 220,00 |
| 25.11.2024 | 46,40 | 47,95 | 46,40 | 47,90 | 3,23% | 669,00 |
| 22.11.2024 | 46,25 | 46,40 | 45,75 | 46,40 | 1,53% | 480,00 |
| 21.11.2024 | 44,75 | 45,70 | 44,75 | 45,70 | 2,12% | 513,00 |
| 20.11.2024 | 45,40 | 45,75 | 44,05 | 44,75 | -1,43% | 3.065,00 |
| 19.11.2024 | 44,00 | 46,20 | 43,40 | 45,40 | 3,18% | 1.952,00 |
| 18.11.2024 | 43,10 | 44,70 | 43,10 | 44,00 | 4,51% | 843,00 |
| 15.11.2024 | 44,05 | 44,40 | 41,50 | 42,10 | -4,43% | 1.821,00 |
| 14.11.2024 | 42,75 | 44,55 | 42,45 | 44,05 | 3,04% | 643,00 |
| 13.11.2024 | 42,85 | 43,00 | 42,50 | 42,75 | -2,29% | 1.195,00 |
| 12.11.2024 | 44,30 | 44,65 | 43,40 | 43,75 | -3,63% | 2.025,00 |
| 11.11.2024 | 46,70 | 46,70 | 45,40 | 45,40 | -2,78% | 1.418,00 |
| 08.11.2024 | 47,95 | 47,95 | 46,70 | 46,70 | -2,61% | 638,00 |
| 07.11.2024 | 50,20 | 50,20 | 47,65 | 47,95 | -4,48% | 1.207,00 |