Börse:
115,300€
-2,45%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
114,800€
Ask:
115,800€
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 115,80 | 116,30 | 115,00 | 115,30 | -2,45% | - |
| 17.08.2022 | 117,40 | 118,80 | 116,60 | 118,20 | -0,51% | 3.257,00 |
| 16.08.2022 | 117,60 | 120,00 | 117,20 | 118,80 | 2,06% | 6.959,00 |
| 15.08.2022 | 116,80 | 117,40 | 115,60 | 116,40 | 0,52% | 828,00 |
| 12.08.2022 | 115,00 | 116,60 | 115,00 | 115,80 | 0,52% | 1.754,00 |
| 11.08.2022 | 115,00 | 116,40 | 115,00 | 115,20 | 0,35% | 1.117,00 |
| 10.08.2022 | 115,20 | 115,60 | 113,60 | 114,80 | -0,69% | 1.908,00 |
| 09.08.2022 | 116,40 | 117,80 | 114,40 | 115,60 | 0,17% | 3.386,00 |
| 08.08.2022 | 116,20 | 116,60 | 113,20 | 115,40 | 1,05% | 11.307,00 |
| 05.08.2022 | 111,20 | 115,40 | 111,20 | 114,20 | 3,44% | 3.394,00 |
| 04.08.2022 | 111,00 | 112,20 | 110,40 | 110,40 | -1,08% | 2.712,00 |
| 03.08.2022 | 110,00 | 111,80 | 109,20 | 111,60 | 2,95% | 3.861,00 |
| 02.08.2022 | 109,00 | 109,00 | 107,00 | 108,40 | -1,28% | 1.872,00 |
| 01.08.2022 | 110,20 | 111,00 | 109,00 | 109,80 | 0,18% | 3.501,00 |
| 29.07.2022 | 107,00 | 109,60 | 105,00 | 109,60 | 1,48% | 6.857,00 |
| 28.07.2022 | 107,00 | 109,80 | 107,00 | 108,00 | 2,66% | 900,00 |
| 27.07.2022 | 105,00 | 105,80 | 105,00 | 105,20 | 0,00% | 534,00 |
| 26.07.2022 | 104,40 | 106,00 | 104,40 | 105,20 | 0,77% | 1.320,00 |
| 25.07.2022 | 105,80 | 105,80 | 104,40 | 104,40 | -2,43% | 500,00 |
| 22.07.2022 | 106,60 | 108,60 | 106,60 | 107,00 | -1,83% | 7.251,00 |
| 21.07.2022 | 104,00 | 110,00 | 104,00 | 109,00 | 6,45% | 12.430,00 |
| 20.07.2022 | 102,00 | 103,40 | 101,80 | 102,40 | 0,59% | 3.504,00 |
| 19.07.2022 | 100,00 | 101,80 | 100,00 | 101,80 | 1,39% | 2.476,00 |
| 18.07.2022 | 101,80 | 102,00 | 100,40 | 100,40 | -1,38% | 1.509,00 |
| 15.07.2022 | 101,00 | 101,80 | 100,80 | 101,80 | 1,39% | 3.359,00 |
| 14.07.2022 | 101,00 | 101,60 | 100,40 | 100,40 | 0,40% | 1.551,00 |
| 13.07.2022 | 98,00 | 100,00 | 98,00 | 100,00 | 1,01% | 841,00 |
| 12.07.2022 | 97,20 | 100,80 | 97,20 | 99,00 | 0,92% | 1.762,00 |
| 11.07.2022 | 100,00 | 100,00 | 98,10 | 98,10 | -2,10% | 1.409,00 |
| 08.07.2022 | 101,60 | 101,60 | 99,70 | 100,20 | 0,00% | 3.276,00 |
| 07.07.2022 | 99,50 | 100,80 | 99,00 | 100,20 | 6,03% | 14.182,00 |
| 06.07.2022 | 95,10 | 97,10 | 92,50 | 94,50 | -1,66% | 12.190,00 |
| 05.07.2022 | 96,00 | 98,20 | 95,20 | 96,10 | 3,56% | 4.686,00 |
| 04.07.2022 | 94,30 | 94,30 | 92,80 | 92,80 | -1,80% | 687,00 |
| 01.07.2022 | 95,50 | 96,00 | 92,00 | 94,50 | -1,56% | 2.049,00 |
| 30.06.2022 | 99,00 | 99,00 | 95,00 | 96,00 | -7,16% | 4.060,00 |
| 29.06.2022 | 102,40 | 104,80 | 102,20 | 103,40 | -0,77% | 1.084,00 |
| 28.06.2022 | 104,80 | 106,20 | 104,20 | 104,20 | 0,39% | 2.308,00 |
| 27.06.2022 | 104,00 | 104,80 | 103,00 | 103,80 | 2,98% | 1.216,00 |
| 24.06.2022 | 99,00 | 100,80 | 99,00 | 100,80 | 5,00% | 4.282,00 |
| 23.06.2022 | 99,90 | 99,90 | 94,50 | 96,00 | -1,94% | 2.189,00 |
| 22.06.2022 | 97,00 | 99,00 | 96,40 | 97,90 | -6,76% | 3.300,00 |
| 21.06.2022 | 103,60 | 105,20 | 102,60 | 105,00 | 2,34% | 4.182,00 |
| 20.06.2022 | 100,60 | 103,80 | 100,40 | 102,60 | 0,98% | 3.727,00 |
| 17.06.2022 | 102,00 | 102,80 | 99,20 | 101,60 | 2,42% | 6.948,00 |
| 16.06.2022 | 99,60 | 101,80 | 99,20 | 99,20 | 1,85% | 6.898,00 |
| 15.06.2022 | 97,50 | 98,50 | 95,50 | 97,40 | 0,31% | 3.085,00 |
| 14.06.2022 | 96,20 | 98,80 | 96,20 | 97,10 | -1,02% | 5.426,00 |
| 13.06.2022 | 100,20 | 101,80 | 97,50 | 98,10 | -3,63% | 5.979,00 |
| 10.06.2022 | 101,00 | 103,20 | 100,20 | 101,80 | 0,59% | 1.851,00 |
| 09.06.2022 | 100,80 | 102,60 | 100,20 | 101,20 | 0,20% | 4.237,00 |
| 08.06.2022 | 100,20 | 102,40 | 100,20 | 101,00 | 1,20% | 1.634,00 |
| 07.06.2022 | 99,80 | 101,60 | 99,30 | 99,80 | -5,67% | 11.732,00 |
| 06.06.2022 | 105,40 | 106,00 | 104,60 | 105,80 | 1,34% | 1.793,00 |
| 03.06.2022 | 104,60 | 105,80 | 104,00 | 104,40 | -0,57% | 2.366,00 |
| 02.06.2022 | 105,60 | 105,80 | 103,80 | 105,00 | -1,50% | 3.345,00 |
| 01.06.2022 | 106,40 | 107,20 | 105,20 | 106,60 | -0,74% | 2.127,00 |
| 31.05.2022 | 107,20 | 108,80 | 106,80 | 107,40 | -2,72% | 1.109,00 |
| 30.05.2022 | 111,60 | 111,60 | 108,00 | 110,40 | -0,18% | 4.318,00 |
| 27.05.2022 | 107,40 | 110,60 | 107,40 | 110,60 | 3,56% | 840,00 |
| 26.05.2022 | 109,00 | 109,00 | 106,80 | 106,80 | -2,91% | 191,00 |
| 25.05.2022 | 109,20 | 110,60 | 107,20 | 110,00 | 0,18% | 1.323,00 |
| 24.05.2022 | 109,00 | 113,00 | 108,00 | 109,80 | -3,35% | 19.050,00 |
| 23.05.2022 | 114,40 | 114,40 | 113,20 | 113,60 | 0,18% | 1.650,00 |
| 20.05.2022 | 110,40 | 114,00 | 110,40 | 113,40 | 4,61% | 13.033,00 |
| 19.05.2022 | 110,80 | 110,80 | 108,20 | 108,40 | -1,99% | 1.571,00 |
| 18.05.2022 | 109,60 | 112,80 | 109,60 | 110,60 | 1,28% | 1.422,00 |
| 17.05.2022 | 107,20 | 110,60 | 107,20 | 109,20 | 0,92% | 2.864,00 |
| 16.05.2022 | 110,20 | 110,20 | 108,00 | 108,20 | -0,92% | 1.489,00 |
| 13.05.2022 | 108,00 | 110,00 | 107,00 | 109,20 | 6,85% | 4.617,00 |
| 12.05.2022 | 104,00 | 104,00 | 100,20 | 102,20 | -5,02% | 11.399,00 |
| 11.05.2022 | 106,00 | 107,60 | 105,00 | 107,60 | -0,37% | 2.132,00 |
| 10.05.2022 | 106,00 | 108,80 | 106,00 | 108,00 | 2,47% | 3.814,00 |
| 09.05.2022 | 110,40 | 110,40 | 105,40 | 105,40 | -6,56% | 4.735,00 |
| 06.05.2022 | 112,80 | 114,80 | 111,80 | 112,80 | -0,88% | 3.198,00 |
| 05.05.2022 | 115,40 | 115,40 | 112,40 | 113,80 | -0,52% | 1.218,00 |
| 04.05.2022 | 115,40 | 115,80 | 113,80 | 114,40 | -2,05% | 276,00 |
| 03.05.2022 | 115,40 | 118,00 | 114,40 | 116,80 | 2,64% | 2.642,00 |
| 02.05.2022 | 113,60 | 114,80 | 112,60 | 113,80 | 1,07% | 861,00 |
| 29.04.2022 | 113,00 | 114,80 | 111,80 | 112,60 | -0,18% | 2.538,00 |
| 28.04.2022 | 109,60 | 114,60 | 109,60 | 112,80 | 1,99% | 6.943,00 |
| 27.04.2022 | 107,00 | 111,00 | 107,00 | 110,60 | 5,94% | 2.944,00 |
| 26.04.2022 | 107,60 | 107,60 | 104,00 | 104,40 | -2,97% | 1.837,00 |
| 25.04.2022 | 108,80 | 108,80 | 106,00 | 107,60 | -3,06% | 2.665,00 |
| 22.04.2022 | 111,00 | 112,80 | 109,80 | 111,00 | -0,36% | 4.265,00 |
| 21.04.2022 | 111,60 | 113,00 | 111,40 | 111,40 | -0,89% | 2.628,00 |
| 20.04.2022 | 112,00 | 113,80 | 112,00 | 112,40 | -1,23% | 849,00 |
| 19.04.2022 | 112,60 | 114,20 | 111,00 | 113,80 | -2,40% | 2.893,00 |
| 14.04.2022 | 113,60 | 116,80 | 112,20 | 116,60 | 4,86% | 7.523,00 |
| 13.04.2022 | 109,00 | 111,20 | 109,00 | 111,20 | 3,15% | 5.342,00 |
| 12.04.2022 | 106,60 | 108,00 | 105,00 | 107,80 | -0,74% | 7.522,00 |
| 11.04.2022 | 111,20 | 111,20 | 107,00 | 108,60 | -3,21% | 2.281,00 |
| 08.04.2022 | 110,20 | 112,80 | 109,00 | 112,20 | 3,13% | 6.660,00 |
| 07.04.2022 | 108,20 | 109,80 | 107,20 | 108,80 | 0,18% | 2.117,00 |
| 06.04.2022 | 110,80 | 112,20 | 108,20 | 108,60 | -2,86% | 4.676,00 |
| 05.04.2022 | 112,60 | 115,00 | 110,60 | 111,80 | 0,18% | 5.412,00 |
| 04.04.2022 | 111,40 | 111,80 | 108,40 | 111,60 | 2,95% | 2.261,00 |
| 01.04.2022 | 111,60 | 112,00 | 108,40 | 108,40 | -1,99% | 4.529,00 |
| 31.03.2022 | 110,00 | 112,00 | 109,20 | 110,60 | 5,74% | 7.701,00 |
| 30.03.2022 | 103,80 | 106,80 | 101,60 | 104,60 | 1,95% | 12.477,00 |