62,600€
-6,01%
Echtzeit-Aktienkurs SAMSUNG SDI GDR(144A)/4
Bid:
Ask:
Aktienkurse zur SAMSUNG SDI GDR(144A)/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.11.2025 | 41,05 | 43,95 | 41,05 | 43,95 | 7,20% | 40,00 |
| 25.11.2025 | 41,65 | 42,15 | 40,95 | 41,00 | 0,49% | - |
| 24.11.2025 | 39,80 | 40,85 | 39,10 | 40,80 | 2,77% | 708,00 |
| 21.11.2025 | 42,60 | 42,80 | 39,60 | 39,70 | -10,59% | 2.025,00 |
| 20.11.2025 | 43,50 | 44,50 | 43,50 | 44,40 | 2,90% | - |
| 19.11.2025 | 44,10 | 44,10 | 43,00 | 43,15 | -2,92% | - |
| 18.11.2025 | 46,35 | 46,35 | 44,25 | 44,45 | -5,22% | 400,00 |
| 17.11.2025 | 46,95 | 46,95 | 46,80 | 46,90 | 0,11% | 45,00 |
| 14.11.2025 | 49,25 | 49,25 | 43,80 | 46,85 | -4,87% | 3.431,00 |
| 13.11.2025 | 48,60 | 50,00 | 48,55 | 49,25 | 3,25% | 767,00 |
| 12.11.2025 | 48,85 | 48,85 | 47,70 | 47,70 | -1,65% | - |
| 11.11.2025 | 48,80 | 49,65 | 48,45 | 48,50 | -1,52% | - |
| 10.11.2025 | 43,75 | 49,60 | 43,75 | 49,25 | 9,57% | 438,00 |
| 07.11.2025 | 48,25 | 48,25 | 44,95 | 44,95 | -7,51% | 550,00 |
| 06.11.2025 | 49,20 | 49,20 | 48,60 | 48,60 | 2,42% | 25,00 |
| 05.11.2025 | 51,60 | 51,60 | 47,15 | 47,45 | -7,68% | 1.634,00 |
| 04.11.2025 | 56,70 | 56,80 | 51,00 | 51,40 | -5,69% | 839,00 |
| 03.11.2025 | 48,35 | 61,00 | 48,35 | 54,50 | 15,71% | 2.436,00 |
| 31.10.2025 | 47,55 | 47,55 | 46,85 | 47,10 | -5,23% | 3,00 |
| 30.10.2025 | 51,80 | 51,80 | 49,70 | 49,70 | -4,05% | 332,00 |
| 29.10.2025 | 46,45 | 52,70 | 46,45 | 51,80 | 12,73% | 5.883,00 |
| 28.10.2025 | 43,45 | 46,25 | 43,45 | 45,95 | 7,49% | 204,00 |
| 27.10.2025 | 43,40 | 43,40 | 42,45 | 42,75 | -1,38% | 970,00 |
| 24.10.2025 | 38,15 | 43,65 | 38,15 | 43,35 | 13,93% | 667,00 |
| 23.10.2025 | 38,50 | 38,50 | 38,05 | 38,05 | -2,56% | - |
| 22.10.2025 | 38,65 | 39,05 | 38,65 | 39,05 | 1,03% | - |
| 21.10.2025 | 39,70 | 39,70 | 38,55 | 38,65 | -2,64% | 550,00 |
| 20.10.2025 | 37,60 | 40,25 | 37,60 | 39,70 | 5,87% | 846,00 |
| 17.10.2025 | 37,70 | 37,90 | 37,30 | 37,50 | 6,99% | 25,00 |
| 16.10.2025 | 33,80 | 35,25 | 33,80 | 35,05 | 4,63% | 414,00 |
| 15.10.2025 | 31,70 | 33,55 | 31,65 | 33,50 | 4,52% | 1.810,00 |
| 14.10.2025 | 30,30 | 32,05 | 30,30 | 32,05 | 4,40% | 49,00 |
| 13.10.2025 | 30,30 | 30,70 | 30,30 | 30,70 | 1,82% | - |
| 10.10.2025 | 30,60 | 30,60 | 30,15 | 30,15 | -0,66% | - |
| 09.10.2025 | 30,40 | 30,75 | 30,35 | 30,35 | -1,94% | - |
| 08.10.2025 | 30,70 | 30,95 | 30,70 | 30,95 | 0,00% | - |
| 07.10.2025 | 30,80 | 30,95 | 30,80 | 30,95 | 2,31% | - |
| 06.10.2025 | 30,85 | 30,85 | 30,10 | 30,25 | -2,26% | 300,00 |