34,700€
-1,56%
Echtzeit-Aktienkurs SAMSUNG SDI GDR(144A)/4
Bid:
Ask:
Aktienkurse zur SAMSUNG SDI GDR(144A)/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 27,70 | 28,60 | 27,70 | 27,90 | -2,28% | - |
| 03.07.2025 | 27,10 | 28,55 | 0,00 | 28,55 | 6,13% | 269,00 |
| 02.07.2025 | 26,90 | 27,00 | 26,65 | 26,90 | -0,19% | 150,00 |
| 01.07.2025 | 26,50 | 27,10 | 26,50 | 26,95 | 1,51% | - |
| 30.06.2025 | 26,50 | 26,90 | 26,50 | 26,55 | -0,19% | - |
| 27.06.2025 | 27,30 | 27,30 | 26,60 | 26,60 | -2,56% | - |
| 26.06.2025 | 27,55 | 27,55 | 27,25 | 27,30 | -0,73% | - |
| 25.06.2025 | 27,55 | 27,70 | 27,20 | 27,50 | 0,00% | - |
| 24.06.2025 | 27,00 | 27,75 | 0,00 | 27,50 | 4,96% | 252,00 |
| 23.06.2025 | 27,00 | 27,00 | 26,20 | 26,20 | -2,96% | 10,00 |
| 20.06.2025 | 26,50 | 27,25 | 26,50 | 27,00 | 1,89% | 1.094,00 |
| 19.06.2025 | 26,30 | 26,50 | 26,05 | 26,50 | 0,76% | 42,00 |
| 18.06.2025 | 26,65 | 26,70 | 26,30 | 26,30 | -1,31% | 10,00 |
| 17.06.2025 | 26,45 | 26,85 | 26,25 | 26,65 | 0,76% | 102,00 |
| 16.06.2025 | 26,20 | 26,90 | 26,05 | 26,45 | -1,49% | 504,00 |
| 13.06.2025 | 27,35 | 27,35 | 26,40 | 26,85 | -1,83% | 461,00 |
| 12.06.2025 | 25,90 | 27,80 | 25,90 | 27,35 | 5,60% | 335,00 |
| 11.06.2025 | 26,70 | 27,10 | 25,30 | 25,90 | -3,00% | 228,00 |
| 10.06.2025 | 27,05 | 27,25 | 26,60 | 26,70 | -1,29% | 19,00 |
| 09.06.2025 | 27,70 | 27,70 | 26,85 | 27,05 | -2,35% | 118,00 |
| 06.06.2025 | 27,50 | 27,70 | 27,40 | 27,70 | 0,73% | - |
| 05.06.2025 | 27,20 | 27,55 | 27,20 | 27,50 | 0,92% | 20,00 |
| 04.06.2025 | 27,00 | 27,30 | 26,75 | 27,25 | 0,93% | 60,00 |
| 03.06.2025 | 27,00 | 27,50 | 26,95 | 27,00 | 0,00% | 203,00 |
| 02.06.2025 | 26,70 | 27,20 | 26,70 | 27,00 | 1,12% | 342,00 |
| 30.05.2025 | 27,45 | 27,45 | 26,40 | 26,70 | -2,91% | 362,00 |
| 29.05.2025 | 26,60 | 27,65 | 26,35 | 27,50 | 0,92% | 269,00 |
| 28.05.2025 | 25,55 | 27,50 | 25,55 | 27,25 | 6,65% | 517,00 |
| 27.05.2025 | 26,60 | 26,60 | 25,00 | 25,55 | -1,16% | 729,00 |
| 26.05.2025 | 25,45 | 26,05 | 25,45 | 25,85 | 1,57% | 120,00 |
| 23.05.2025 | 25,75 | 25,75 | 25,10 | 25,45 | -1,17% | 126,00 |
| 22.05.2025 | 25,80 | 26,15 | 25,60 | 25,75 | -0,19% | 4,00 |
| 21.05.2025 | 25,75 | 26,05 | 25,20 | 25,80 | 0,19% | 299,00 |
| 20.05.2025 | 26,80 | 26,80 | 25,40 | 25,75 | -3,92% | 1.325,00 |
| 19.05.2025 | 26,10 | 26,85 | 26,10 | 26,80 | 1,90% | 331,00 |
| 16.05.2025 | 26,60 | 26,60 | 25,70 | 26,30 | -1,13% | 46,00 |
| 15.05.2025 | 27,00 | 27,00 | 26,50 | 26,60 | -1,48% | 268,00 |
| 14.05.2025 | 26,75 | 27,15 | 26,60 | 27,00 | 0,93% | 99,00 |
| 13.05.2025 | 27,40 | 27,45 | 26,35 | 26,75 | -2,37% | 615,00 |
| 12.05.2025 | 26,40 | 27,80 | 26,40 | 27,40 | 3,79% | 392,00 |
| 09.05.2025 | 25,90 | 26,55 | 25,60 | 26,40 | 1,93% | 1.200,00 |
| 08.05.2025 | 26,85 | 27,10 | 24,50 | 25,90 | -3,90% | 642,00 |
| 07.05.2025 | 26,85 | 26,95 | 25,85 | 26,95 | 0,37% | 447,00 |
| 06.05.2025 | 26,95 | 27,20 | 26,70 | 26,85 | -0,37% | 198,00 |
| 05.05.2025 | 26,50 | 27,05 | 26,30 | 26,95 | 1,70% | 580,00 |
| 02.05.2025 | 26,65 | 26,65 | 25,95 | 26,50 | -0,56% | 62,00 |
| 30.04.2025 | 26,85 | 26,85 | 25,70 | 26,65 | -0,74% | 200,00 |
| 29.04.2025 | 26,70 | 26,95 | 26,45 | 26,85 | 0,56% | 601,00 |
| 28.04.2025 | 26,70 | 26,85 | 26,45 | 26,70 | 0,00% | 241,00 |
| 25.04.2025 | 26,75 | 27,05 | 26,60 | 26,70 | -0,19% | 315,00 |
| 24.04.2025 | 27,55 | 27,55 | 26,50 | 26,75 | -2,90% | 121,00 |
| 23.04.2025 | 25,00 | 27,75 | 25,00 | 27,55 | 10,20% | 562,00 |
| 22.04.2025 | 26,15 | 26,15 | 25,00 | 25,00 | -4,40% | 366,00 |
| 17.04.2025 | 25,90 | 27,00 | 25,55 | 26,15 | 0,97% | 566,00 |
| 16.04.2025 | 25,95 | 26,30 | 25,75 | 25,90 | -3,54% | 1.007,00 |
| 15.04.2025 | 26,95 | 27,25 | 26,40 | 26,85 | 1,51% | 205,00 |
| 14.04.2025 | 26,55 | 26,95 | 26,20 | 26,45 | 0,76% | 109,00 |
| 11.04.2025 | 26,50 | 26,60 | 25,50 | 26,25 | -1,13% | 107,00 |
| 10.04.2025 | 26,65 | 27,50 | 26,25 | 26,55 | -0,19% | 1.606,00 |
| 09.04.2025 | 26,45 | 26,95 | 24,95 | 26,60 | 0,57% | 1.687,00 |
| 08.04.2025 | 26,50 | 26,75 | 26,05 | 26,45 | -0,19% | 376,00 |
| 07.04.2025 | 27,15 | 27,30 | 25,40 | 26,50 | 0,00% | 2.485,00 |
| 04.04.2025 | 27,15 | 29,20 | 26,50 | 26,50 | -2,39% | 1.453,00 |
| 03.04.2025 | 28,80 | 28,80 | 27,05 | 27,15 | -5,57% | 723,00 |
| 02.04.2025 | 30,05 | 30,05 | 28,55 | 28,75 | -4,33% | 411,00 |
| 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 |