63,900€
-0,47%
Echtzeit-Aktienkurs SAMSUNG SDI GDR(144A)/4
Bid:
Ask:
Aktienkurse zur SAMSUNG SDI GDR(144A)/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 63,80 | 64,70 | 63,60 | 63,90 | -0,47% | 188,00 |
| 26.09.2024 | 63,80 | 65,00 | 63,80 | 64,20 | 1,26% | 90,00 |
| 25.09.2024 | 65,00 | 65,00 | 62,10 | 63,40 | -2,01% | 90,00 |
| 24.09.2024 | 62,80 | 64,90 | 62,80 | 64,70 | 3,03% | 30,00 |
| 23.09.2024 | 62,90 | 63,20 | 62,20 | 62,80 | -0,16% | 26,00 |
| 20.09.2024 | 62,70 | 63,40 | 62,60 | 62,90 | 0,32% | 62,00 |
| 19.09.2024 | 62,00 | 62,70 | 61,90 | 62,70 | 1,13% | 50,00 |
| 18.09.2024 | 62,20 | 62,20 | 61,40 | 62,00 | -0,32% | 44,00 |
| 17.09.2024 | 62,00 | 62,30 | 61,90 | 62,20 | 0,32% | 20,00 |
| 16.09.2024 | 61,30 | 62,30 | 61,30 | 62,00 | 1,14% | 91,00 |
| 13.09.2024 | 60,80 | 61,60 | 60,40 | 61,30 | 1,16% | 82,00 |
| 12.09.2024 | 61,00 | 61,00 | 60,50 | 60,60 | -0,66% | 32,00 |
| 11.09.2024 | 55,80 | 61,20 | 55,80 | 61,00 | 9,32% | 225,00 |
| 10.09.2024 | 57,30 | 57,30 | 55,80 | 55,80 | -2,62% | 47,00 |
| 09.09.2024 | 56,90 | 57,50 | 56,70 | 57,30 | 0,70% | 50,00 |
| 06.09.2024 | 61,60 | 61,60 | 56,80 | 56,90 | -7,63% | 224,00 |
| 05.09.2024 | 59,80 | 61,80 | 59,80 | 61,60 | 3,01% | 138,00 |
| 04.09.2024 | 62,20 | 62,20 | 59,60 | 59,80 | -3,86% | 281,00 |
| 03.09.2024 | 62,40 | 63,10 | 62,10 | 62,20 | -0,32% | 348,00 |
| 02.09.2024 | 60,20 | 62,70 | 60,20 | 62,40 | 3,65% | 857,00 |
| 30.08.2024 | 60,40 | 60,70 | 59,60 | 60,20 | -0,99% | 249,00 |
| 29.08.2024 | 57,10 | 60,80 | 56,90 | 60,80 | 10,34% | 683,00 |
| 28.08.2024 | 56,30 | 56,70 | 54,10 | 55,10 | -2,13% | 573,00 |
| 27.08.2024 | 55,30 | 56,50 | 55,30 | 56,30 | 1,81% | 238,00 |
| 26.08.2024 | 55,30 | 55,40 | 54,80 | 55,30 | 0,36% | 38,00 |
| 23.08.2024 | 54,70 | 55,20 | 54,00 | 55,10 | 0,73% | 185,00 |
| 22.08.2024 | 55,10 | 55,70 | 54,70 | 54,70 | 0,55% | 20,00 |
| 21.08.2024 | 52,20 | 54,80 | 52,20 | 54,40 | 4,21% | 707,00 |
| 20.08.2024 | 52,20 | 52,40 | 51,80 | 52,20 | 0,00% | 111,00 |
| 19.08.2024 | 53,10 | 53,10 | 51,80 | 52,20 | -1,69% | 192,00 |
| 16.08.2024 | 53,60 | 53,60 | 53,10 | 53,10 | -0,93% | 22,00 |
| 15.08.2024 | 53,40 | 53,70 | 53,10 | 53,60 | 0,37% | 264,00 |
| 14.08.2024 | 52,10 | 53,80 | 52,10 | 53,40 | 2,50% | 956,00 |
| 13.08.2024 | 52,50 | 52,50 | 52,00 | 52,10 | -0,76% | 23,00 |
| 12.08.2024 | 51,50 | 53,00 | 51,50 | 52,50 | 1,94% | 162,00 |
| 09.08.2024 | 50,40 | 51,70 | 50,40 | 51,50 | 2,18% | 214,00 |
| 08.08.2024 | 52,10 | 52,10 | 49,75 | 50,40 | -3,26% | 995,00 |
| 07.08.2024 | 52,20 | 52,60 | 51,80 | 52,10 | -0,38% | 203,00 |
| 06.08.2024 | 49,60 | 52,50 | 49,60 | 52,30 | 5,44% | 344,00 |
| 05.08.2024 | 54,80 | 54,80 | 48,50 | 49,60 | -9,49% | 1.187,00 |
| 02.08.2024 | 54,40 | 55,80 | 54,10 | 54,80 | 0,74% | 268,00 |
| 01.08.2024 | 54,70 | 56,30 | 54,40 | 54,40 | 2,64% | 39,00 |
| 31.07.2024 | 54,70 | 54,70 | 52,50 | 53,00 | -3,11% | 271,00 |
| 30.07.2024 | 54,70 | 55,10 | 54,20 | 54,70 | 0,00% | 145,00 |
| 29.07.2024 | 55,70 | 56,20 | 54,70 | 54,70 | -2,15% | 948,00 |
| 26.07.2024 | 56,60 | 56,60 | 55,70 | 55,90 | -1,24% | 303,00 |
| 25.07.2024 | 54,50 | 57,40 | 54,50 | 56,60 | 3,85% | 290,00 |
| 24.07.2024 | 54,50 | 55,60 | 54,00 | 54,50 | 0,00% | 135,00 |
| 23.07.2024 | 55,50 | 57,00 | 54,10 | 54,50 | -3,20% | 516,00 |
| 22.07.2024 | 58,00 | 58,00 | 55,90 | 56,30 | -2,93% | 947,00 |
| 19.07.2024 | 58,10 | 59,30 | 57,90 | 58,00 | -0,34% | 287,00 |
| 18.07.2024 | 58,10 | 59,20 | 57,50 | 58,20 | 0,00% | 1.039,00 |
| 17.07.2024 | 59,70 | 59,90 | 58,00 | 58,20 | -2,51% | 582,00 |
| 16.07.2024 | 62,40 | 62,40 | 59,60 | 59,70 | -4,33% | 518,00 |
| 15.07.2024 | 63,10 | 63,10 | 62,30 | 62,40 | -1,11% | 271,00 |
| 12.07.2024 | 64,50 | 64,50 | 63,10 | 63,10 | -2,17% | 26,00 |
| 11.07.2024 | 64,00 | 65,70 | 64,00 | 64,50 | 3,04% | 475,00 |
| 10.07.2024 | 63,90 | 63,90 | 62,10 | 62,60 | -2,03% | 174,00 |
| 09.07.2024 | 64,20 | 64,40 | 63,80 | 63,90 | 0,16% | 371,00 |
| 08.07.2024 | 63,70 | 64,00 | 63,60 | 63,80 | 0,16% | 625,00 |
| 05.07.2024 | 62,20 | 64,20 | 62,20 | 63,70 | 2,41% | 681,00 |
| 04.07.2024 | 60,90 | 63,00 | 60,90 | 62,20 | 2,13% | 530,00 |
| 03.07.2024 | 60,80 | 61,60 | 59,60 | 60,90 | 2,53% | 604,00 |
| 02.07.2024 | 59,90 | 60,20 | 59,10 | 59,40 | -3,10% | 364,00 |
| 01.07.2024 | 60,10 | 61,90 | 60,10 | 61,30 | 2,00% | 51,00 |
| 28.06.2024 | 60,90 | 60,90 | 59,60 | 60,10 | -1,31% | 637,00 |
| 27.06.2024 | 62,20 | 62,20 | 60,80 | 60,90 | -2,09% | 700,00 |
| 26.06.2024 | 61,20 | 63,20 | 61,20 | 62,20 | 1,63% | 228,00 |
| 25.06.2024 | 63,20 | 63,20 | 60,40 | 61,20 | -4,52% | 394,00 |
| 24.06.2024 | 65,10 | 65,10 | 62,60 | 64,10 | -1,54% | 804,00 |
| 21.06.2024 | 65,10 | 65,30 | 64,50 | 65,10 | -0,31% | 272,00 |
| 20.06.2024 | 63,60 | 66,00 | 63,60 | 65,30 | 2,19% | 414,00 |
| 19.06.2024 | 61,80 | 65,10 | 61,80 | 63,90 | 3,40% | 647,00 |
| 18.06.2024 | 62,70 | 62,80 | 61,70 | 61,80 | -1,44% | 402,00 |
| 17.06.2024 | 62,80 | 63,90 | 62,20 | 62,70 | -0,16% | 216,00 |
| 14.06.2024 | 64,60 | 64,80 | 62,50 | 62,80 | -2,79% | 535,00 |
| 13.06.2024 | 66,10 | 66,40 | 64,40 | 64,60 | -1,97% | 72,00 |
| 12.06.2024 | 65,10 | 66,10 | 64,60 | 65,90 | 1,54% | 503,00 |
| 11.06.2024 | 65,30 | 65,70 | 64,80 | 64,90 | -0,61% | 125,00 |
| 10.06.2024 | 65,90 | 67,10 | 64,90 | 65,30 | -0,91% | 399,00 |
| 07.06.2024 | 65,50 | 66,70 | 65,50 | 65,90 | 0,61% | 107,00 |
| 06.06.2024 | 65,10 | 65,80 | 65,10 | 65,50 | 0,61% | 265,00 |
| 05.06.2024 | 62,70 | 65,80 | 62,70 | 65,10 | 3,83% | 646,00 |
| 04.06.2024 | 62,90 | 63,40 | 62,50 | 62,70 | -0,32% | 323,00 |
| 03.06.2024 | 62,70 | 63,30 | 62,70 | 62,90 | 0,32% | 805,00 |
| 31.05.2024 | 62,80 | 63,10 | 62,40 | 62,70 | -0,63% | 510,00 |
| 30.05.2024 | 63,30 | 63,80 | 62,60 | 63,10 | -0,32% | 1.610,00 |
| 29.05.2024 | 67,90 | 67,90 | 61,50 | 63,30 | -6,77% | 1.186,00 |
| 28.05.2024 | 69,30 | 69,30 | 67,50 | 67,90 | -2,02% | 280,00 |
| 27.05.2024 | 67,40 | 69,50 | 67,40 | 69,30 | 2,82% | 46,00 |
| 24.05.2024 | 68,70 | 68,70 | 67,20 | 67,40 | -1,89% | 305,00 |
| 23.05.2024 | 69,20 | 69,40 | 68,60 | 68,70 | -0,72% | 399,00 |
| 22.05.2024 | 69,70 | 69,90 | 69,00 | 69,20 | -0,72% | 145,00 |
| 21.05.2024 | 71,80 | 71,80 | 69,60 | 69,70 | -2,92% | 386,00 |
| 20.05.2024 | 72,80 | 72,80 | 71,70 | 71,80 | -1,37% | 269,00 |
| 17.05.2024 | 74,60 | 74,60 | 72,80 | 72,80 | -2,41% | 161,00 |
| 16.05.2024 | 74,80 | 75,00 | 74,40 | 74,60 | 0,40% | 66,00 |
| 15.05.2024 | 73,50 | 74,40 | 73,20 | 74,30 | 1,09% | 63,00 |
| 14.05.2024 | 72,80 | 73,90 | 72,80 | 73,50 | 0,96% | - |
| 13.05.2024 | 72,50 | 73,20 | 72,50 | 72,80 | 0,41% | 134,00 |