78,100€
2,76%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 77,30 | 77,60 | 77,20 | 77,20 | 1,58% | - |
| 18.06.2026 | 76,00 | 76,60 | 76,00 | 76,00 | -2,06% | - |
| 17.06.2026 | 76,80 | 77,60 | 76,80 | 77,60 | -2,39% | - |
| 16.06.2026 | 79,80 | 80,00 | 79,50 | 79,50 | -0,25% | - |
| 15.06.2026 | 81,70 | 81,70 | 79,70 | 79,70 | 3,51% | - |
| 12.06.2026 | 79,70 | 80,30 | 77,00 | 77,00 | 10,63% | 191,00 |
| 11.06.2026 | 69,90 | 70,10 | 69,50 | 69,60 | -0,71% | - |
| 10.06.2026 | 68,50 | 70,10 | 68,30 | 70,10 | -5,91% | - |
| 09.06.2026 | 76,80 | 76,90 | 74,10 | 74,50 | -0,93% | - |
| 08.06.2026 | 70,00 | 75,20 | 69,90 | 75,20 | -4,08% | 257,00 |
| 05.06.2026 | 85,30 | 85,30 | 78,30 | 78,40 | -8,30% | 761,00 |
| 04.06.2026 | 85,50 | 85,70 | 85,20 | 85,50 | -1,16% | - |
| 03.06.2026 | 87,10 | 87,10 | 86,50 | 86,50 | 2,37% | 187,00 |
| 02.06.2026 | 87,80 | 91,80 | 84,30 | 84,50 | -9,63% | 1.319,00 |
| 01.06.2026 | 93,70 | 94,00 | 93,30 | 93,50 | -4,59% | 236,00 |
| 29.05.2026 | 98,20 | 99,00 | 98,00 | 98,00 | 4,81% | 2,00 |
| 28.05.2026 | 94,10 | 94,30 | 92,50 | 93,50 | 1,96% | - |
| 27.05.2026 | 95,10 | 95,10 | 91,70 | 91,70 | 0,22% | - |
| 26.05.2026 | 92,90 | 93,00 | 91,50 | 91,50 | -2,66% | - |
| 25.05.2026 | 90,50 | 94,00 | 90,50 | 94,00 | 0,43% | 22,00 |
| 22.05.2026 | 93,80 | 94,10 | 91,30 | 93,60 | 3,77% | 97,00 |
| 21.05.2026 | 87,20 | 90,20 | 86,00 | 90,20 | 13,46% | 1.570,00 |
| 20.05.2026 | 79,60 | 79,80 | 79,40 | 79,50 | -3,64% | - |
| 19.05.2026 | 85,50 | 85,70 | 82,20 | 82,50 | -6,14% | 334,00 |
| 18.05.2026 | 87,40 | 87,90 | 84,90 | 87,90 | -0,68% | 236,00 |
| 15.05.2026 | 90,40 | 90,40 | 88,50 | 88,50 | -1,56% | - |
| 14.05.2026 | 89,40 | 90,00 | 88,90 | 89,90 | -1,75% | 62,00 |
| 13.05.2026 | 85,10 | 91,50 | 80,90 | 91,50 | 3,27% | 209,00 |
| 12.05.2026 | 91,60 | 91,60 | 87,00 | 88,60 | -9,41% | 660,00 |
| 11.05.2026 | 99,85 | 99,95 | 96,60 | 97,80 | 1,35% | 234,00 |
| 08.05.2026 | 94,90 | 96,50 | 94,90 | 96,50 | -0,31% | - |
| 07.05.2026 | 100,05 | 100,50 | 96,00 | 96,80 | -4,63% | 201,00 |
| 06.05.2026 | 101,75 | 102,00 | 101,00 | 101,50 | 0,25% | - |
| 05.05.2026 | 100,75 | 101,25 | 100,50 | 101,25 | 0,95% | 125,00 |
| 04.05.2026 | 99,95 | 100,30 | 99,75 | 100,30 | -0,20% | 20,00 |
| 30.04.2026 | 101,50 | 101,75 | 100,50 | 100,50 | 0,45% | - |
| 29.04.2026 | 97,80 | 100,50 | 97,70 | 100,05 | 3,36% | 113,00 |
| 28.04.2026 | 93,60 | 96,80 | 93,60 | 96,80 | 7,44% | 113,00 |
| 27.04.2026 | 90,50 | 92,00 | 90,00 | 90,10 | -1,31% | 605,00 |
| 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 |