42,100€
-4,43%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 52,80 | 52,80 | 49,50 | 50,20 | -4,92% | 1.697,00 |
| 05.11.2024 | 55,50 | 55,50 | 52,70 | 52,80 | -4,86% | 214,00 |
| 04.11.2024 | 54,70 | 56,40 | 54,70 | 55,50 | 1,46% | 37,00 |
| 01.11.2024 | 55,00 | 55,30 | 54,30 | 54,70 | 0,74% | 184,00 |
| 31.10.2024 | 55,90 | 55,90 | 54,30 | 54,30 | -2,86% | 164,00 |
| 30.10.2024 | 56,60 | 56,70 | 55,60 | 55,90 | -1,24% | 177,00 |
| 29.10.2024 | 57,10 | 57,30 | 56,30 | 56,60 | -0,88% | 354,00 |
| 28.10.2024 | 53,20 | 59,20 | 53,20 | 57,10 | 7,33% | 1.994,00 |
| 25.10.2024 | 54,00 | 54,20 | 52,60 | 53,20 | -2,92% | 308,00 |
| 24.10.2024 | 54,60 | 55,00 | 54,40 | 54,80 | -0,54% | 308,00 |
| 23.10.2024 | 54,30 | 55,50 | 54,30 | 55,10 | 1,47% | 118,00 |
| 22.10.2024 | 55,60 | 55,60 | 54,20 | 54,30 | -2,34% | 690,00 |
| 21.10.2024 | 55,60 | 56,50 | 55,60 | 55,60 | 0,00% | 621,00 |
| 18.10.2024 | 56,00 | 56,00 | 55,10 | 55,60 | -0,71% | 318,00 |
| 17.10.2024 | 57,50 | 57,50 | 56,00 | 56,00 | -2,61% | 267,00 |
| 16.10.2024 | 59,30 | 59,30 | 57,20 | 57,50 | -2,87% | 736,00 |
| 15.10.2024 | 59,60 | 59,80 | 59,10 | 59,20 | -2,47% | 1.223,00 |
| 14.10.2024 | 62,20 | 62,20 | 59,70 | 60,70 | -2,41% | 107,00 |
| 11.10.2024 | 62,00 | 62,60 | 61,80 | 62,20 | 0,32% | 255,00 |
| 10.10.2024 | 63,00 | 63,20 | 61,30 | 62,00 | -1,27% | 186,00 |
| 09.10.2024 | 62,00 | 63,10 | 61,90 | 62,80 | 1,29% | 185,00 |
| 08.10.2024 | 61,30 | 62,10 | 61,30 | 62,00 | 1,14% | 107,00 |
| 07.10.2024 | 60,80 | 61,60 | 60,80 | 61,30 | 0,82% | 50,00 |
| 04.10.2024 | 63,10 | 63,10 | 60,10 | 60,80 | -3,65% | 179,00 |
| 03.10.2024 | 62,70 | 63,10 | 61,90 | 63,10 | 0,64% | 14,00 |
| 02.10.2024 | 62,20 | 63,30 | 61,60 | 62,70 | 0,80% | 82,00 |
| 01.10.2024 | 63,10 | 63,10 | 62,10 | 62,20 | -1,43% | 110,00 |
| 30.09.2024 | 63,90 | 64,40 | 63,10 | 63,10 | -1,25% | 55,00 |
| 27.09.2024 | 63,80 | 64,70 | 63,60 | 63,90 | -0,47% | 188,00 |
| 26.09.2024 | 63,80 | 65,00 | 63,80 | 64,20 | 1,26% | 90,00 |
| 25.09.2024 | 65,00 | 65,00 | 62,10 | 63,40 | -2,01% | 90,00 |
| 24.09.2024 | 62,80 | 64,90 | 62,80 | 64,70 | 3,03% | 30,00 |
| 23.09.2024 | 62,90 | 63,20 | 62,20 | 62,80 | -0,16% | 26,00 |
| 20.09.2024 | 62,70 | 63,40 | 62,60 | 62,90 | 0,32% | 62,00 |
| 19.09.2024 | 62,00 | 62,70 | 61,90 | 62,70 | 1,13% | 50,00 |
| 18.09.2024 | 62,20 | 62,20 | 61,40 | 62,00 | -0,32% | 44,00 |
| 17.09.2024 | 62,00 | 62,30 | 61,90 | 62,20 | 0,32% | 20,00 |
| 16.09.2024 | 61,30 | 62,30 | 61,30 | 62,00 | 1,14% | 91,00 |
| 13.09.2024 | 60,80 | 61,60 | 60,40 | 61,30 | 1,16% | 82,00 |
| 12.09.2024 | 61,00 | 61,00 | 60,50 | 60,60 | -0,66% | 32,00 |
| 11.09.2024 | 55,80 | 61,20 | 55,80 | 61,00 | 9,32% | 225,00 |
| 10.09.2024 | 57,30 | 57,30 | 55,80 | 55,80 | -2,62% | 47,00 |
| 09.09.2024 | 56,90 | 57,50 | 56,70 | 57,30 | 0,70% | 50,00 |
| 06.09.2024 | 61,60 | 61,60 | 56,80 | 56,90 | -7,63% | 224,00 |
| 05.09.2024 | 59,80 | 61,80 | 59,80 | 61,60 | 3,01% | 138,00 |
| 04.09.2024 | 62,20 | 62,20 | 59,60 | 59,80 | -3,86% | 281,00 |
| 03.09.2024 | 62,40 | 63,10 | 62,10 | 62,20 | -0,32% | 348,00 |
| 02.09.2024 | 60,20 | 62,70 | 60,20 | 62,40 | 3,65% | 857,00 |
| 30.08.2024 | 60,40 | 60,70 | 59,60 | 60,20 | -0,99% | 249,00 |
| 29.08.2024 | 57,10 | 60,80 | 56,90 | 60,80 | 10,34% | 683,00 |
| 28.08.2024 | 56,30 | 56,70 | 54,10 | 55,10 | -2,13% | 573,00 |
| 27.08.2024 | 55,30 | 56,50 | 55,30 | 56,30 | 1,81% | 238,00 |
| 26.08.2024 | 55,30 | 55,40 | 54,80 | 55,30 | 0,36% | 38,00 |
| 23.08.2024 | 54,70 | 55,20 | 54,00 | 55,10 | 0,73% | 185,00 |
| 22.08.2024 | 55,10 | 55,70 | 54,70 | 54,70 | 0,55% | 20,00 |
| 21.08.2024 | 52,20 | 54,80 | 52,20 | 54,40 | 4,21% | 707,00 |
| 20.08.2024 | 52,20 | 52,40 | 51,80 | 52,20 | 0,00% | 111,00 |
| 19.08.2024 | 53,10 | 53,10 | 51,80 | 52,20 | -1,69% | 192,00 |
| 16.08.2024 | 53,60 | 53,60 | 53,10 | 53,10 | -0,93% | 22,00 |
| 15.08.2024 | 53,40 | 53,70 | 53,10 | 53,60 | 0,37% | 264,00 |
| 14.08.2024 | 52,10 | 53,80 | 52,10 | 53,40 | 2,50% | 956,00 |
| 13.08.2024 | 52,50 | 52,50 | 52,00 | 52,10 | -0,76% | 23,00 |
| 12.08.2024 | 51,50 | 53,00 | 51,50 | 52,50 | 1,94% | 162,00 |
| 09.08.2024 | 50,40 | 51,70 | 50,40 | 51,50 | 2,18% | 214,00 |
| 08.08.2024 | 52,10 | 52,10 | 49,75 | 50,40 | -3,26% | 995,00 |
| 07.08.2024 | 52,20 | 52,60 | 51,80 | 52,10 | -0,38% | 203,00 |
| 06.08.2024 | 49,60 | 52,50 | 49,60 | 52,30 | 5,44% | 344,00 |
| 05.08.2024 | 54,80 | 54,80 | 48,50 | 49,60 | -9,49% | 1.187,00 |
| 02.08.2024 | 54,40 | 55,80 | 54,10 | 54,80 | 0,74% | 268,00 |
| 01.08.2024 | 54,70 | 56,30 | 54,40 | 54,40 | 2,64% | 39,00 |
| 31.07.2024 | 54,70 | 54,70 | 52,50 | 53,00 | -3,11% | 271,00 |
| 30.07.2024 | 54,70 | 55,10 | 54,20 | 54,70 | 0,00% | 145,00 |
| 29.07.2024 | 55,70 | 56,20 | 54,70 | 54,70 | -2,15% | 948,00 |
| 26.07.2024 | 56,60 | 56,60 | 55,70 | 55,90 | -1,24% | 303,00 |
| 25.07.2024 | 54,50 | 57,40 | 54,50 | 56,60 | 3,85% | 290,00 |
| 24.07.2024 | 54,50 | 55,60 | 54,00 | 54,50 | 0,00% | 135,00 |
| 23.07.2024 | 55,50 | 57,00 | 54,10 | 54,50 | -3,20% | 516,00 |
| 22.07.2024 | 58,00 | 58,00 | 55,90 | 56,30 | -2,93% | 947,00 |
| 19.07.2024 | 58,10 | 59,30 | 57,90 | 58,00 | -0,34% | 287,00 |
| 18.07.2024 | 58,10 | 59,20 | 57,50 | 58,20 | 0,00% | 1.039,00 |
| 17.07.2024 | 59,70 | 59,90 | 58,00 | 58,20 | -2,51% | 582,00 |
| 16.07.2024 | 62,40 | 62,40 | 59,60 | 59,70 | -4,33% | 518,00 |
| 15.07.2024 | 63,10 | 63,10 | 62,30 | 62,40 | -1,11% | 271,00 |
| 12.07.2024 | 64,50 | 64,50 | 63,10 | 63,10 | -2,17% | 26,00 |
| 11.07.2024 | 64,00 | 65,70 | 64,00 | 64,50 | 3,04% | 475,00 |
| 10.07.2024 | 63,90 | 63,90 | 62,10 | 62,60 | -2,03% | 174,00 |
| 09.07.2024 | 64,20 | 64,40 | 63,80 | 63,90 | 0,16% | 371,00 |
| 08.07.2024 | 63,70 | 64,00 | 63,60 | 63,80 | 0,16% | 625,00 |
| 05.07.2024 | 62,20 | 64,20 | 62,20 | 63,70 | 2,41% | 681,00 |
| 04.07.2024 | 60,90 | 63,00 | 60,90 | 62,20 | 2,13% | 530,00 |
| 03.07.2024 | 60,80 | 61,60 | 59,60 | 60,90 | 2,53% | 604,00 |
| 02.07.2024 | 59,90 | 60,20 | 59,10 | 59,40 | -3,10% | 364,00 |
| 01.07.2024 | 60,10 | 61,90 | 60,10 | 61,30 | 2,00% | 51,00 |