26,700€
-2,91%
Echtzeit-Aktienkurs SAMSUNG SDI GDR(144A)/4
Bid:
Ask:
Aktienkurse zur SAMSUNG SDI GDR(144A)/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |