90,900€
-1,09%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 91,40 | 94,60 | 90,50 | 91,30 | -0,65% | 1.100,00 |
| 23.04.2026 | 95,50 | 95,80 | 87,50 | 91,90 | -2,96% | 628,00 |
| 22.04.2026 | 88,00 | 95,00 | 86,50 | 94,70 | 9,23% | 1.040,00 |
| 21.04.2026 | 86,00 | 90,00 | 86,00 | 86,70 | 14,23% | 3.958,00 |
| 20.04.2026 | 76,10 | 76,50 | 75,30 | 75,90 | 4,98% | 139,00 |
| 17.04.2026 | 70,70 | 72,80 | 70,40 | 72,30 | 8,23% | 292,00 |
| 16.04.2026 | 67,20 | 67,20 | 66,80 | 66,80 | -2,34% | - |
| 15.04.2026 | 68,20 | 68,60 | 68,10 | 68,40 | 1,18% | - |
| 14.04.2026 | 67,80 | 68,00 | 67,30 | 67,60 | -1,17% | - |
| 13.04.2026 | 67,80 | 68,90 | 67,80 | 68,40 | -0,15% | 70,00 |
| 10.04.2026 | 67,20 | 70,00 | 67,10 | 68,50 | -1,01% | 38,00 |
| 09.04.2026 | 67,90 | 69,30 | 67,90 | 69,20 | 3,28% | 179,00 |
| 08.04.2026 | 64,40 | 67,00 | 64,20 | 67,00 | 3,88% | 109,00 |
| 07.04.2026 | 62,60 | 64,60 | 62,60 | 64,50 | 4,54% | 330,00 |
| 02.04.2026 | 60,70 | 62,20 | 60,70 | 61,70 | 2,32% | 66,00 |
| 01.04.2026 | 61,70 | 61,80 | 60,20 | 60,30 | 4,87% | 175,00 |
| 31.03.2026 | 55,40 | 58,00 | 54,90 | 57,50 | -0,69% | - |
| 30.03.2026 | 56,00 | 58,20 | 55,80 | 57,90 | 1,40% | - |
| 27.03.2026 | 56,00 | 57,10 | 55,70 | 57,10 | 3,07% | - |
| 26.03.2026 | 55,60 | 56,60 | 0,00 | 55,40 | -3,15% | 158,00 |
| 25.03.2026 | 56,60 | 57,70 | 56,60 | 57,20 | 1,96% | - |
| 24.03.2026 | 57,30 | 57,40 | 56,10 | 56,10 | 0,72% | 139,00 |
| 23.03.2026 | 53,40 | 56,40 | 0,00 | 55,70 | -2,79% | 257,00 |
| 20.03.2026 | 56,80 | 57,50 | 56,30 | 57,30 | -1,72% | - |
| 19.03.2026 | 56,90 | 58,70 | 56,90 | 58,30 | 0,17% | 280,00 |
| 18.03.2026 | 58,50 | 59,00 | 57,90 | 58,20 | 1,22% | - |
| 17.03.2026 | 58,30 | 58,30 | 57,40 | 57,50 | 1,59% | - |
| 16.03.2026 | 55,90 | 56,60 | 55,90 | 56,60 | 0,00% | 9,00 |
| 13.03.2026 | 55,90 | 56,60 | 55,80 | 56,60 | -1,57% | - |
| 12.03.2026 | 57,80 | 58,10 | 57,50 | 57,50 | -0,35% | - |
| 11.03.2026 | 59,30 | 59,70 | 57,60 | 57,70 | -0,35% | - |
| 10.03.2026 | 56,90 | 58,30 | 56,90 | 57,90 | 1,94% | - |
| 09.03.2026 | 55,00 | 56,80 | 53,70 | 56,80 | -4,86% | 1.172,00 |
| 06.03.2026 | 56,90 | 59,90 | 56,90 | 59,70 | 1,19% | 10,00 |
| 05.03.2026 | 59,00 | 63,60 | 58,00 | 59,00 | 3,51% | 346,00 |
| 04.03.2026 | 55,70 | 58,40 | 49,00 | 57,00 | 3,83% | 663,00 |
| 03.03.2026 | 64,10 | 64,10 | 54,90 | 54,90 | -10,15% | 2.939,00 |
| 02.03.2026 | 64,50 | 64,50 | 60,10 | 61,10 | -9,75% | 1.108,00 |
| 27.02.2026 | 68,10 | 68,50 | 67,00 | 67,70 | 1,65% | 158,00 |
| 26.02.2026 | 65,40 | 66,80 | 65,00 | 66,60 | 7,25% | 602,00 |
| 25.02.2026 | 61,30 | 64,40 | 61,30 | 62,10 | 3,85% | 25,00 |
| 24.02.2026 | 59,10 | 61,50 | 59,10 | 59,80 | 5,84% | 210,00 |
| 23.02.2026 | 56,80 | 57,50 | 56,00 | 56,50 | -1,57% | 50,00 |
| 20.02.2026 | 56,40 | 57,50 | 56,30 | 57,40 | -0,52% | - |
| 19.02.2026 | 54,80 | 58,20 | 54,70 | 57,70 | 8,26% | - |
| 18.02.2026 | 53,70 | 53,70 | 53,30 | 53,30 | -1,30% | 140,00 |
| 17.02.2026 | 54,30 | 54,30 | 54,00 | 54,00 | -0,18% | - |
| 16.02.2026 | 54,50 | 54,90 | 54,10 | 54,10 | 0,93% | - |
| 13.02.2026 | 53,70 | 53,70 | 53,60 | 53,60 | -3,94% | - |
| 12.02.2026 | 55,10 | 55,80 | 55,10 | 55,80 | 2,76% | 124,00 |
| 11.02.2026 | 53,80 | 54,40 | 53,60 | 54,30 | -0,37% | - |
| 10.02.2026 | 54,60 | 54,60 | 54,40 | 54,50 | 0,55% | - |
| 09.02.2026 | 55,10 | 55,50 | 54,00 | 54,20 | 2,26% | 151,00 |
| 06.02.2026 | 52,10 | 53,60 | 52,10 | 53,00 | -3,28% | 8,00 |
| 05.02.2026 | 54,00 | 55,00 | 53,50 | 54,80 | -2,32% | - |
| 04.02.2026 | 50,80 | 56,50 | 50,80 | 56,10 | 1,63% | 20,00 |
| 03.02.2026 | 53,00 | 55,20 | 53,00 | 55,20 | 8,66% | 425,00 |
| 02.02.2026 | 53,00 | 53,00 | 50,00 | 50,80 | -9,93% | 86,00 |
| 30.01.2026 | 55,20 | 56,60 | 54,40 | 56,40 | -2,25% | 140,00 |
| 29.01.2026 | 58,10 | 58,10 | 57,70 | 57,70 | 0,52% | 25,00 |
| 28.01.2026 | 57,10 | 58,10 | 57,10 | 57,40 | 0,70% | 71,00 |
| 27.01.2026 | 57,70 | 57,90 | 57,00 | 57,00 | 3,07% | 177,00 |
| 26.01.2026 | 54,20 | 58,00 | 54,20 | 55,30 | 3,95% | 85,00 |
| 23.01.2026 | 54,70 | 54,70 | 53,00 | 53,20 | -1,48% | 70,00 |
| 22.01.2026 | 47,40 | 55,00 | 47,40 | 54,00 | 16,63% | 637,00 |
| 21.01.2026 | 45,75 | 46,30 | 45,25 | 46,30 | -0,22% | - |
| 20.01.2026 | 44,95 | 46,55 | 44,95 | 46,40 | 3,23% | 500,00 |
| 19.01.2026 | 42,55 | 46,00 | 42,55 | 44,95 | 6,52% | 1.200,00 |
| 16.01.2026 | 42,85 | 43,05 | 42,20 | 42,20 | -1,29% | - |
| 15.01.2026 | 42,65 | 43,05 | 42,60 | 42,75 | -1,95% | 101,00 |
| 14.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -3,00% | 189,00 |
| 13.01.2026 | 40,30 | 46,50 | 40,30 | 44,95 | 8,97% | 3.876,00 |
| 12.01.2026 | 40,30 | 41,25 | 40,30 | 41,25 | 3,25% | - |
| 09.01.2026 | 40,50 | 41,55 | 39,85 | 39,95 | -1,96% | 25,00 |
| 08.01.2026 | 40,80 | 40,80 | 40,55 | 40,75 | 0,00% | - |
| 07.01.2026 | 41,95 | 41,95 | 39,70 | 40,75 | -1,69% | 365,00 |
| 06.01.2026 | 43,40 | 43,70 | 41,40 | 41,45 | -3,83% | 432,00 |
| 05.01.2026 | 39,45 | 44,30 | 39,45 | 43,10 | 10,80% | 914,00 |
| 02.01.2026 | 40,30 | 40,30 | 38,90 | 38,90 | -2,14% | 281,00 |
| 30.12.2025 | 40,30 | 40,30 | 39,45 | 39,75 | -4,10% | 50,00 |
| 29.12.2025 | 41,35 | 41,45 | 41,35 | 41,45 | 3,63% | - |
| 23.12.2025 | 40,90 | 40,90 | 39,80 | 40,00 | -1,11% | - |
| 22.12.2025 | 39,70 | 40,45 | 39,70 | 40,45 | 0,62% | - |
| 19.12.2025 | 41,15 | 41,15 | 39,40 | 40,20 | 0,50% | 123,00 |
| 18.12.2025 | 43,70 | 43,70 | 39,75 | 40,00 | -5,10% | 198,00 |
| 17.12.2025 | 42,30 | 42,30 | 41,50 | 42,15 | -1,98% | - |
| 16.12.2025 | 43,70 | 43,70 | 42,35 | 43,00 | -3,15% | 130,00 |
| 15.12.2025 | 44,10 | 44,45 | 43,60 | 44,40 | 0,23% | 90,00 |
| 12.12.2025 | 44,10 | 44,45 | 43,85 | 44,30 | 0,23% | - |
| 11.12.2025 | 44,80 | 44,80 | 43,85 | 44,20 | -3,81% | 614,00 |
| 10.12.2025 | 45,30 | 46,15 | 45,30 | 45,95 | 1,77% | - |
| 09.12.2025 | 45,10 | 45,35 | 45,05 | 45,15 | -0,55% | 20,00 |
| 08.12.2025 | 44,55 | 45,50 | 44,50 | 45,40 | 3,30% | - |
| 05.12.2025 | 43,70 | 44,50 | 43,70 | 43,95 | 0,69% | 7,00 |
| 04.12.2025 | 43,80 | 43,95 | 43,50 | 43,65 | -1,69% | - |
| 03.12.2025 | 44,90 | 45,20 | 44,00 | 44,40 | 0,91% | - |
| 02.12.2025 | 43,70 | 44,20 | 43,70 | 44,00 | 1,15% | - |
| 01.12.2025 | 43,80 | 43,80 | 43,50 | 43,50 | -0,68% | - |
| 28.11.2025 | 44,20 | 44,20 | 43,65 | 43,80 | -0,23% | - |
| 27.11.2025 | 44,20 | 44,20 | 43,85 | 43,90 | -0,11% | - |