91,500€
-5,96%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 94,30 | 94,40 | 93,40 | 93,40 | -4,01% | 101,00 |
| 19.10.2026 | 98,40 | 98,40 | 95,40 | 97,30 | 10,82% | 13,00 |
| 16.10.2026 | 88,90 | 90,50 | 87,80 | 87,80 | -0,23% | 113,00 |
| 15.10.2026 | 88,50 | 90,50 | 86,40 | 88,00 | -8,71% | 1.275,00 |
| 14.10.2026 | 95,50 | 98,10 | 95,30 | 96,40 | 5,93% | 180,00 |
| 13.10.2026 | 90,10 | 91,00 | 90,10 | 91,00 | -2,05% | 345,00 |
| 12.10.2026 | 92,40 | 94,70 | 91,60 | 92,90 | 0,22% | 222,00 |
| 09.10.2026 | 92,50 | 92,70 | 92,50 | 92,70 | -1,49% | - |
| 08.10.2026 | 92,00 | 95,10 | 92,00 | 94,10 | 0,86% | - |
| 07.10.2026 | 92,60 | 93,50 | 92,20 | 93,30 | 0,86% | - |
| 06.10.2026 | 90,70 | 93,50 | 90,60 | 92,50 | 5,59% | 102,00 |
| 05.10.2026 | 86,70 | 87,60 | 86,70 | 87,60 | 2,82% | 1,00 |
| 02.10.2026 | 83,90 | 85,20 | 83,80 | 85,20 | 2,04% | - |
| 01.10.2026 | 83,90 | 84,30 | 83,40 | 83,50 | 1,21% | - |
| 30.09.2026 | 83,50 | 83,60 | 82,50 | 82,50 | 0,98% | - |
| 29.09.2026 | 81,90 | 82,00 | 81,70 | 81,70 | -2,97% | 6,00 |
| 28.09.2026 | 81,80 | 84,70 | 81,60 | 84,20 | 6,72% | 2,00 |
| 25.09.2026 | 79,30 | 79,30 | 78,90 | 78,90 | -3,55% | - |
| 24.09.2026 | 81,10 | 81,80 | 81,10 | 81,80 | -0,24% | - |
| 23.09.2026 | 82,20 | 83,10 | 81,90 | 82,00 | -1,56% | 19,00 |
| 22.09.2026 | 82,60 | 84,20 | 82,60 | 83,30 | 0,48% | 176,00 |
| 21.09.2026 | 83,50 | 83,60 | 82,90 | 82,90 | -2,01% | - |
| 18.09.2026 | 84,30 | 84,80 | 84,20 | 84,60 | 0,48% | - |
| 17.09.2026 | 84,40 | 84,60 | 83,80 | 84,20 | -0,59% | - |
| 16.09.2026 | 85,20 | 85,20 | 84,70 | 84,70 | -1,97% | - |
| 15.09.2026 | 84,80 | 87,20 | 84,50 | 86,40 | 1,05% | - |
| 14.09.2026 | 87,10 | 87,40 | 85,50 | 85,50 | -1,38% | 260,00 |
| 11.09.2026 | 86,00 | 86,70 | 84,30 | 86,70 | -3,77% | 30,00 |
| 10.09.2026 | 88,90 | 90,10 | 88,70 | 90,10 | 0,56% | - |
| 09.09.2026 | 88,10 | 91,40 | 87,90 | 89,60 | 4,31% | 538,00 |
| 08.09.2026 | 87,80 | 87,80 | 85,50 | 85,90 | -2,28% | 90,00 |
| 07.09.2026 | 86,60 | 87,90 | 86,40 | 87,90 | 1,15% | 284,00 |
| 04.09.2026 | 87,20 | 87,20 | 86,70 | 86,90 | 4,07% | - |
| 03.09.2026 | 84,30 | 84,50 | 83,50 | 83,50 | -0,71% | - |
| 02.09.2026 | 81,80 | 84,80 | 81,60 | 84,10 | -5,19% | - |
| 01.09.2026 | 90,00 | 90,20 | 88,70 | 88,70 | -3,27% | 110,00 |
| 31.08.2026 | 87,60 | 91,90 | 87,60 | 91,70 | 5,65% | 870,00 |
| 28.08.2026 | 86,60 | 86,90 | 86,50 | 86,80 | 1,64% | - |
| 27.08.2026 | 85,00 | 86,70 | 85,00 | 85,40 | 8,51% | 831,00 |
| 26.08.2026 | 77,50 | 79,10 | 77,40 | 78,70 | 0,38% | - |
| 25.08.2026 | 77,00 | 78,50 | 76,70 | 78,40 | -1,26% | - |
| 24.08.2026 | 79,50 | 79,50 | 78,10 | 79,40 | 7,15% | 30,00 |
| 21.08.2026 | 74,60 | 74,60 | 74,10 | 74,10 | -3,52% | - |
| 20.08.2026 | 76,20 | 76,80 | 75,40 | 76,80 | 2,95% | 135,00 |
| 19.08.2026 | 73,40 | 75,60 | 73,00 | 74,60 | -1,32% | 138,00 |
| 18.08.2026 | 76,50 | 76,80 | 75,60 | 75,60 | -2,45% | - |
| 17.08.2026 | 77,50 | 77,50 | 77,10 | 77,50 | -0,90% | 125,00 |
| 14.08.2026 | 73,20 | 78,20 | 73,20 | 78,20 | 3,17% | 100,00 |
| 13.08.2026 | 76,00 | 76,30 | 75,10 | 75,80 | 1,20% | - |
| 12.08.2026 | 75,50 | 75,60 | 74,10 | 74,90 | 4,17% | 39,00 |
| 11.08.2026 | 72,30 | 72,30 | 70,00 | 71,90 | -0,83% | 20,00 |
| 10.08.2026 | 67,90 | 72,50 | 67,90 | 72,50 | 4,32% | - |
| 07.08.2026 | 65,90 | 69,60 | 65,90 | 69,50 | 6,11% | - |
| 06.08.2026 | 65,20 | 65,70 | 64,80 | 65,50 | -0,61% | - |
| 05.08.2026 | 65,50 | 66,00 | 65,20 | 65,90 | 5,27% | 6,00 |
| 04.08.2026 | 61,80 | 62,70 | 61,70 | 62,60 | 4,16% | 736,00 |
| 03.08.2026 | 60,00 | 60,60 | 59,00 | 60,10 | 0,33% | 50,00 |
| 31.07.2026 | 62,50 | 62,60 | 59,90 | 59,90 | 7,35% | - |
| 30.07.2026 | 56,90 | 57,10 | 55,50 | 55,80 | -1,76% | 35,00 |
| 29.07.2026 | 55,30 | 57,00 | 55,00 | 56,80 | -3,40% | 297,00 |
| 28.07.2026 | 59,50 | 60,40 | 57,90 | 58,80 | -8,70% | - |
| 27.07.2026 | 63,80 | 64,40 | 63,40 | 64,40 | -0,16% | - |
| 24.07.2026 | 61,30 | 64,50 | 61,20 | 64,50 | -4,59% | - |
| 23.07.2026 | 65,40 | 67,60 | 64,90 | 67,60 | 7,64% | 260,00 |
| 22.07.2026 | 64,70 | 64,70 | 62,80 | 62,80 | 1,62% | 159,00 |
| 21.07.2026 | 62,00 | 62,20 | 61,80 | 61,80 | 2,83% | - |
| 20.07.2026 | 59,50 | 61,10 | 59,50 | 60,10 | -0,17% | 288,00 |
| 17.07.2026 | 59,80 | 60,50 | 59,80 | 60,20 | -5,94% | 164,00 |
| 16.07.2026 | 62,10 | 64,30 | 62,00 | 64,00 | -2,88% | - |
| 15.07.2026 | 66,50 | 67,10 | 65,90 | 65,90 | 0,61% | 498,00 |
| 14.07.2026 | 66,00 | 66,10 | 63,50 | 65,50 | 1,24% | 298,00 |
| 13.07.2026 | 65,70 | 66,30 | 64,10 | 64,70 | 3,85% | - |
| 10.07.2026 | 61,90 | 62,30 | 61,50 | 62,30 | 6,13% | - |
| 09.07.2026 | 59,20 | 59,30 | 58,40 | 58,70 | 0,86% | - |
| 08.07.2026 | 60,60 | 61,00 | 57,10 | 58,20 | -8,92% | 1.406,00 |
| 07.07.2026 | 64,00 | 64,00 | 63,80 | 63,90 | -1,54% | - |
| 06.07.2026 | 67,20 | 67,30 | 64,90 | 64,90 | -4,98% | 1,00 |
| 03.07.2026 | 66,20 | 68,30 | 66,00 | 68,30 | -0,73% | 50,00 |
| 02.07.2026 | 68,50 | 69,00 | 68,40 | 68,80 | -2,13% | 73,00 |
| 01.07.2026 | 71,00 | 71,20 | 69,60 | 70,30 | -1,40% | - |
| 30.06.2026 | 70,50 | 71,30 | 70,50 | 71,30 | -1,52% | 2,00 |
| 29.06.2026 | 69,30 | 72,70 | 69,10 | 72,40 | 10,87% | 68,00 |
| 26.06.2026 | 65,80 | 67,00 | 65,10 | 65,30 | -6,98% | - |
| 25.06.2026 | 70,00 | 70,60 | 70,00 | 70,20 | 0,14% | - |
| 24.06.2026 | 70,70 | 70,90 | 69,30 | 70,10 | 4,16% | - |
| 23.06.2026 | 72,70 | 72,70 | 66,00 | 67,30 | -10,39% | 165,00 |
| 22.06.2026 | 77,70 | 77,90 | 74,90 | 75,10 | -3,35% | - |
| 19.06.2026 | 77,30 | 78,10 | 77,00 | 77,70 | 2,24% | - |
| 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 |