69,600€
-2,52%
Echtzeit-Aktienkurs SAMSUNG SDI GDR(144A)/4
Bid:
Ask:
Aktienkurse zur SAMSUNG SDI GDR(144A)/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 69,50 | 69,70 | 68,20 | 69,70 | -2,38% | 2.093,00 |
| 22.04.2024 | 70,30 | 71,60 | 70,20 | 71,40 | 5,93% | 661,00 |
| 19.04.2024 | 67,40 | 68,00 | 67,10 | 67,40 | -1,17% | 1.673,00 |
| 18.04.2024 | 68,30 | 68,80 | 67,90 | 68,20 | 4,92% | 180,00 |
| 17.04.2024 | 65,30 | 65,60 | 64,70 | 65,00 | 0,78% | 1.404,00 |
| 16.04.2024 | 65,10 | 65,30 | 63,40 | 64,50 | -3,01% | 2.512,00 |
| 15.04.2024 | 66,60 | 66,80 | 66,30 | 66,50 | -1,04% | 751,00 |
| 12.04.2024 | 68,00 | 68,00 | 67,20 | 67,20 | -2,89% | 810,00 |
| 11.04.2024 | 68,80 | 69,40 | 68,40 | 69,20 | 0,87% | 1.633,00 |
| 10.04.2024 | 69,20 | 70,20 | 68,60 | 68,60 | -2,00% | 852,00 |
| 09.04.2024 | 69,60 | 70,00 | 69,00 | 70,00 | -1,13% | 1.497,00 |
| 08.04.2024 | 71,40 | 71,40 | 70,80 | 70,80 | -1,12% | 202,00 |
| 05.04.2024 | 71,60 | 72,00 | 71,20 | 71,60 | -3,50% | 1.101,00 |
| 04.04.2024 | 74,00 | 75,00 | 73,80 | 74,20 | 1,37% | 206,00 |
| 03.04.2024 | 73,80 | 73,80 | 72,00 | 73,20 | -5,67% | 3.417,00 |
| 02.04.2024 | 78,20 | 78,40 | 77,00 | 77,60 | -4,20% | 1.554,00 |
| 28.03.2024 | 81,60 | 81,60 | 80,60 | 81,00 | -0,49% | 652,00 |
| 27.03.2024 | 80,60 | 81,60 | 80,60 | 81,40 | 2,01% | 1.259,00 |
| 26.03.2024 | 80,20 | 80,20 | 78,40 | 79,80 | 0,00% | 3.339,00 |
| 25.03.2024 | 83,60 | 83,60 | 79,80 | 79,80 | -2,92% | 8.344,00 |
| 22.03.2024 | 81,20 | 82,20 | 81,00 | 82,20 | 4,85% | 938,00 |
| 21.03.2024 | 78,40 | 78,40 | 78,40 | 78,40 | 1,03% | - |
| 20.03.2024 | 77,60 | 77,80 | 77,40 | 77,60 | 0,78% | 399,00 |
| 19.03.2024 | 77,40 | 77,80 | 77,00 | 77,00 | 0,52% | 1.100,00 |
| 18.03.2024 | 76,20 | 76,80 | 76,20 | 76,60 | 3,23% | 475,00 |
| 15.03.2024 | 73,40 | 74,40 | 73,40 | 74,20 | -4,13% | 2.619,00 |
| 14.03.2024 | 77,20 | 78,20 | 77,20 | 77,40 | -3,49% | 1.908,00 |
| 13.03.2024 | 81,00 | 82,40 | 80,00 | 80,20 | -2,67% | 3.066,00 |
| 12.03.2024 | 79,20 | 83,40 | 79,20 | 82,40 | 14,44% | 6.056,00 |
| 11.03.2024 | 72,00 | 72,60 | 72,00 | 72,00 | -1,91% | 1.874,00 |
| 08.03.2024 | 74,20 | 74,60 | 73,40 | 73,40 | 0,27% | 2.671,00 |
| 07.03.2024 | 70,00 | 73,20 | 69,00 | 73,20 | 17,68% | 16.225,00 |
| 06.03.2024 | 62,00 | 62,40 | 61,40 | 62,20 | 0,32% | 3.185,00 |
| 05.03.2024 | 62,40 | 62,80 | 62,00 | 62,00 | -3,13% | 2.213,00 |
| 04.03.2024 | 64,40 | 64,40 | 63,80 | 64,00 | -2,14% | 775,00 |
| 01.03.2024 | 64,80 | 65,40 | 64,80 | 65,40 | 0,62% | 814,00 |
| 29.02.2024 | 65,20 | 65,20 | 64,40 | 65,00 | 0,31% | 1.017,00 |
| 28.02.2024 | 65,00 | 65,40 | 64,80 | 64,80 | -0,61% | 471,00 |
| 27.02.2024 | 65,60 | 65,60 | 65,20 | 65,20 | -2,10% | 1.375,00 |
| 26.02.2024 | 67,00 | 67,00 | 66,20 | 66,60 | 0,91% | 1.127,00 |
| 23.02.2024 | 66,40 | 66,80 | 66,00 | 66,00 | -2,94% | 743,00 |
| 22.02.2024 | 67,40 | 68,00 | 67,40 | 68,00 | 0,59% | 710,00 |
| 21.02.2024 | 68,20 | 68,40 | 67,60 | 67,60 | 0,00% | 1.483,00 |
| 20.02.2024 | 67,40 | 67,60 | 67,40 | 67,60 | 1,81% | 147,00 |
| 19.02.2024 | 68,00 | 68,00 | 66,40 | 66,40 | -4,32% | 3.934,00 |
| 16.02.2024 | 69,20 | 69,80 | 69,00 | 69,40 | 3,89% | 3.796,00 |
| 15.02.2024 | 66,20 | 67,00 | 66,20 | 66,80 | 1,21% | 770,00 |
| 14.02.2024 | 66,40 | 67,00 | 66,00 | 66,00 | -1,49% | 5.587,00 |
| 13.02.2024 | 67,00 | 67,80 | 67,00 | 67,00 | 0,60% | 922,00 |
| 12.02.2024 | 66,20 | 66,80 | 66,00 | 66,60 | 1,52% | 2.326,00 |
| 09.02.2024 | 66,40 | 66,60 | 65,60 | 65,60 | -0,91% | 1.431,00 |
| 08.02.2024 | 66,40 | 66,60 | 66,20 | 66,20 | -0,30% | 1.013,00 |
| 07.02.2024 | 66,20 | 66,40 | 66,20 | 66,40 | 0,91% | 1.814,00 |
| 06.02.2024 | 65,20 | 65,80 | 65,00 | 65,80 | -1,20% | 3.194,00 |
| 05.02.2024 | 67,00 | 67,20 | 66,40 | 66,60 | -1,48% | 2.000,00 |
| 02.02.2024 | 67,60 | 67,80 | 67,60 | 67,60 | 2,74% | 1.373,00 |
| 01.02.2024 | 65,00 | 65,80 | 64,80 | 65,80 | 1,86% | 743,00 |
| 31.01.2024 | 64,00 | 64,80 | 64,00 | 64,60 | -0,31% | 1.559,00 |
| 30.01.2024 | 64,60 | 64,80 | 64,60 | 64,80 | -0,31% | 464,00 |
| 29.01.2024 | 64,20 | 65,00 | 64,00 | 65,00 | 5,52% | 2.273,00 |
| 26.01.2024 | 60,80 | 61,80 | 60,80 | 61,60 | 4,41% | 1.571,00 |
| 25.01.2024 | 59,40 | 59,40 | 58,60 | 59,00 | -2,64% | 6.283,00 |
| 24.01.2024 | 60,20 | 60,60 | 59,60 | 60,60 | -0,33% | 6.039,00 |
| 23.01.2024 | 60,20 | 60,80 | 59,60 | 60,80 | 1,67% | 3.432,00 |
| 22.01.2024 | 60,80 | 60,80 | 59,40 | 59,80 | -6,56% | 6.438,00 |
| 19.01.2024 | 63,80 | 64,00 | 63,40 | 64,00 | -0,31% | 1.969,00 |
| 18.01.2024 | 63,40 | 64,20 | 63,40 | 64,20 | 1,26% | 2.175,00 |
| 17.01.2024 | 63,20 | 63,60 | 62,40 | 63,40 | -4,23% | 3.876,00 |
| 16.01.2024 | 67,40 | 67,40 | 65,80 | 66,20 | -2,07% | 3.527,00 |
| 15.01.2024 | 69,20 | 69,20 | 67,20 | 67,60 | -3,15% | 4.094,00 |
| 12.01.2024 | 69,60 | 70,60 | 68,60 | 69,80 | -3,06% | 8.518,00 |
| 11.01.2024 | 72,00 | 72,20 | 72,00 | 72,00 | -0,83% | 330,00 |
| 10.01.2024 | 72,60 | 72,60 | 71,60 | 72,60 | -2,16% | 2.653,00 |
| 09.01.2024 | 75,00 | 75,20 | 74,20 | 74,20 | -2,11% | 898,00 |
| 08.01.2024 | 75,60 | 75,80 | 75,60 | 75,80 | -0,79% | 281,00 |
| 05.01.2024 | 77,00 | 77,20 | 76,40 | 76,40 | -1,29% | 468,00 |
| 04.01.2024 | 77,20 | 77,60 | 77,20 | 77,40 | -0,51% | 250,00 |
| 03.01.2024 | 78,00 | 78,20 | 77,40 | 77,80 | -3,71% | 1.572,00 |
| 02.01.2024 | 81,00 | 81,40 | 80,80 | 80,80 | -0,25% | 611,00 |
| 29.12.2023 | 81,40 | 82,00 | 81,00 | 81,00 | 0,50% | 96,00 |
| 28.12.2023 | 80,60 | 80,60 | 80,60 | 80,60 | 2,03% | - |
| 27.12.2023 | 78,40 | 79,00 | 78,40 | 79,00 | 1,28% | 1.413,00 |
| 22.12.2023 | 78,20 | 78,20 | 77,60 | 78,00 | -0,51% | 680,00 |
| 21.12.2023 | 77,40 | 78,60 | 77,40 | 78,40 | -0,25% | 962,00 |
| 20.12.2023 | 79,80 | 79,80 | 78,60 | 78,60 | 1,03% | 1.650,00 |
| 19.12.2023 | 78,60 | 78,60 | 77,60 | 77,80 | -0,77% | 1.642,00 |
| 18.12.2023 | 78,20 | 78,80 | 77,80 | 78,40 | 0,26% | 2.031,00 |
| 15.12.2023 | 78,20 | 78,80 | 78,00 | 78,20 | 0,00% | 1.997,00 |
| 14.12.2023 | 78,00 | 78,60 | 77,80 | 78,20 | 3,99% | 1.558,00 |
| 13.12.2023 | 75,60 | 75,60 | 74,80 | 75,20 | -3,09% | 987,00 |
| 12.12.2023 | 77,60 | 78,60 | 77,60 | 77,60 | -0,26% | 627,00 |
| 11.12.2023 | 77,80 | 78,40 | 77,40 | 77,80 | -1,52% | 935,00 |
| 08.12.2023 | 78,60 | 79,00 | 78,20 | 79,00 | 2,33% | 972,00 |
| 07.12.2023 | 76,80 | 77,40 | 76,80 | 77,20 | 2,12% | 413,00 |
| 06.12.2023 | 76,80 | 76,80 | 75,60 | 75,60 | -2,07% | 390,00 |
| 05.12.2023 | 77,60 | 77,80 | 77,00 | 77,20 | 0,52% | 1.229,00 |
| 04.12.2023 | 77,00 | 77,40 | 76,60 | 76,80 | -1,54% | 1.076,00 |
| 01.12.2023 | 79,00 | 79,40 | 76,40 | 78,00 | -6,70% | 8.047,00 |
| 30.11.2023 | 83,80 | 84,40 | 83,60 | 83,60 | -0,71% | 2.541,00 |
| 29.11.2023 | 82,80 | 84,20 | 82,80 | 84,20 | 4,47% | 796,00 |