67,500€
-1,60%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 68,20 | 69,00 | 67,80 | 68,60 | 4,57% | 6.390,00 |
| 17.04.2024 | 65,20 | 65,80 | 64,60 | 65,60 | 1,55% | 2.088,00 |
| 16.04.2024 | 65,80 | 65,80 | 63,20 | 64,60 | -2,71% | 10.279,00 |
| 15.04.2024 | 66,20 | 66,80 | 66,20 | 66,40 | -0,90% | 1.884,00 |
| 12.04.2024 | 68,40 | 68,40 | 67,00 | 67,00 | -2,90% | 4.813,00 |
| 11.04.2024 | 68,80 | 69,20 | 68,40 | 69,00 | 0,88% | 3.942,00 |
| 10.04.2024 | 69,20 | 70,60 | 68,40 | 68,40 | -2,29% | 4.335,00 |
| 09.04.2024 | 70,00 | 70,20 | 69,20 | 70,00 | -1,69% | 3.728,00 |
| 08.04.2024 | 72,20 | 72,20 | 70,60 | 71,20 | -0,56% | 2.928,00 |
| 05.04.2024 | 71,80 | 72,40 | 70,60 | 71,60 | -2,98% | 11.317,00 |
| 04.04.2024 | 73,60 | 75,00 | 73,60 | 73,80 | 1,10% | 8.426,00 |
| 03.04.2024 | 72,80 | 73,40 | 72,00 | 73,00 | -4,95% | 4.214,00 |
| 02.04.2024 | 78,80 | 78,80 | 76,80 | 76,80 | -5,19% | 1.806,00 |
| 28.03.2024 | 81,40 | 81,60 | 80,40 | 81,00 | 0,00% | 1.719,00 |
| 27.03.2024 | 80,40 | 81,60 | 80,40 | 81,00 | 2,02% | 5.327,00 |
| 26.03.2024 | 81,20 | 81,20 | 78,80 | 79,40 | -2,93% | 14.782,00 |
| 25.03.2024 | 83,80 | 84,00 | 79,80 | 81,80 | 0,00% | 12.161,00 |
| 22.03.2024 | 81,20 | 82,00 | 81,20 | 81,80 | 3,02% | 3.149,00 |
| 21.03.2024 | 78,40 | 79,40 | 78,40 | 79,40 | 2,58% | 5.563,00 |
| 20.03.2024 | 77,40 | 78,00 | 77,20 | 77,40 | 0,78% | 724,00 |
| 19.03.2024 | 77,40 | 77,60 | 76,80 | 76,80 | 0,00% | 1.963,00 |
| 18.03.2024 | 76,00 | 77,00 | 75,80 | 76,80 | 3,78% | 2.206,00 |
| 15.03.2024 | 73,60 | 74,60 | 73,60 | 74,00 | -4,39% | 3.366,00 |
| 14.03.2024 | 77,40 | 78,20 | 77,20 | 77,40 | -3,25% | 3.254,00 |
| 13.03.2024 | 81,20 | 82,00 | 79,60 | 80,00 | -2,68% | 9.713,00 |
| 12.03.2024 | 79,00 | 83,40 | 78,80 | 82,20 | 13,54% | 15.239,00 |
| 11.03.2024 | 72,20 | 72,60 | 71,80 | 72,40 | -1,90% | 1.069,00 |
| 08.03.2024 | 73,80 | 74,80 | 73,60 | 73,80 | -0,27% | 5.736,00 |
| 07.03.2024 | 69,40 | 74,00 | 69,00 | 74,00 | 18,21% | 23.408,00 |
| 06.03.2024 | 62,00 | 62,60 | 61,40 | 62,60 | 0,64% | 6.202,00 |
| 05.03.2024 | 62,60 | 63,20 | 62,00 | 62,20 | -2,81% | 7.105,00 |
| 04.03.2024 | 64,80 | 64,80 | 63,20 | 64,00 | -2,14% | 5.168,00 |
| 01.03.2024 | 65,00 | 65,40 | 64,60 | 65,40 | 0,62% | 2.368,00 |
| 29.02.2024 | 64,40 | 65,40 | 64,40 | 65,00 | -0,31% | 3.287,00 |
| 28.02.2024 | 65,40 | 65,40 | 64,80 | 65,20 | 0,31% | 2.877,00 |
| 27.02.2024 | 65,40 | 66,20 | 65,00 | 65,00 | -2,99% | 3.223,00 |
| 26.02.2024 | 66,40 | 67,00 | 66,00 | 67,00 | 0,60% | 3.148,00 |
| 23.02.2024 | 66,20 | 67,20 | 65,60 | 66,60 | -1,77% | 1.912,00 |
| 22.02.2024 | 67,40 | 68,40 | 67,40 | 67,80 | 0,00% | 3.895,00 |
| 21.02.2024 | 68,00 | 68,60 | 67,40 | 67,80 | 0,30% | 5.362,00 |
| 20.02.2024 | 67,20 | 67,80 | 67,20 | 67,60 | 2,42% | 3.167,00 |
| 19.02.2024 | 69,00 | 69,00 | 65,00 | 66,00 | -5,17% | 4.109,00 |
| 16.02.2024 | 69,00 | 70,00 | 69,00 | 69,60 | 5,14% | 4.413,00 |
| 15.02.2024 | 66,20 | 67,00 | 66,20 | 66,20 | -0,60% | 2.506,00 |
| 14.02.2024 | 67,00 | 67,60 | 65,80 | 66,60 | -0,89% | 13.949,00 |
| 13.02.2024 | 67,20 | 67,60 | 66,80 | 67,20 | 0,60% | 2.508,00 |
| 12.02.2024 | 66,60 | 67,40 | 66,20 | 66,80 | 0,30% | 6.461,00 |
| 09.02.2024 | 65,80 | 66,60 | 65,20 | 66,60 | 0,30% | 2.277,00 |
| 08.02.2024 | 66,40 | 66,80 | 66,00 | 66,40 | 0,00% | 4.381,00 |
| 07.02.2024 | 66,20 | 66,40 | 65,80 | 66,40 | 0,91% | 2.066,00 |
| 06.02.2024 | 65,00 | 66,60 | 65,00 | 65,80 | -0,90% | 6.011,00 |
| 05.02.2024 | 67,20 | 67,20 | 66,40 | 66,40 | -2,64% | 2.462,00 |
| 02.02.2024 | 67,80 | 68,20 | 67,40 | 68,20 | 3,33% | 2.748,00 |
| 01.02.2024 | 64,80 | 66,00 | 64,80 | 66,00 | 2,48% | 2.399,00 |
| 31.01.2024 | 64,40 | 65,00 | 64,00 | 64,40 | -0,92% | 7.371,00 |
| 30.01.2024 | 65,00 | 65,00 | 64,60 | 65,00 | 0,00% | 8.333,00 |
| 29.01.2024 | 64,00 | 65,00 | 64,00 | 65,00 | 5,18% | 18.325,00 |
| 26.01.2024 | 61,00 | 62,00 | 60,80 | 61,80 | 4,75% | 9.516,00 |
| 25.01.2024 | 59,80 | 59,80 | 58,80 | 59,00 | -2,64% | 5.344,00 |
| 24.01.2024 | 60,80 | 60,80 | 59,80 | 60,60 | -0,66% | 5.758,00 |
| 23.01.2024 | 60,40 | 61,00 | 59,40 | 61,00 | 1,67% | 8.063,00 |
| 22.01.2024 | 61,00 | 61,00 | 59,00 | 60,00 | -5,66% | 14.335,00 |
| 19.01.2024 | 64,00 | 64,20 | 63,40 | 63,60 | -1,24% | 4.088,00 |
| 18.01.2024 | 63,20 | 64,40 | 63,00 | 64,40 | 1,26% | 6.456,00 |
| 17.01.2024 | 64,00 | 64,00 | 62,20 | 63,60 | -3,93% | 15.255,00 |
| 16.01.2024 | 67,00 | 67,40 | 65,80 | 66,20 | -2,65% | 39.333,00 |
| 15.01.2024 | 68,80 | 68,80 | 67,00 | 68,00 | -2,86% | 5.965,00 |
| 12.01.2024 | 71,20 | 71,20 | 69,00 | 70,00 | -2,51% | 13.430,00 |
| 11.01.2024 | 72,20 | 72,20 | 71,80 | 71,80 | -1,10% | 3.585,00 |
| 10.01.2024 | 72,00 | 72,80 | 71,80 | 72,60 | -2,94% | 5.161,00 |
| 09.01.2024 | 75,00 | 75,20 | 74,00 | 74,80 | -1,84% | 3.514,00 |
| 08.01.2024 | 75,60 | 76,20 | 75,20 | 76,20 | -0,78% | 1.201,00 |
| 05.01.2024 | 77,00 | 77,20 | 76,40 | 76,80 | -0,52% | 589,00 |
| 04.01.2024 | 77,00 | 77,80 | 77,00 | 77,20 | -0,26% | 2.010,00 |
| 03.01.2024 | 78,40 | 78,40 | 77,40 | 77,40 | -4,44% | 2.031,00 |
| 02.01.2024 | 81,00 | 81,60 | 80,80 | 81,00 | 0,00% | 1.262,00 |
| 29.12.2023 | 82,00 | 82,40 | 80,80 | 81,00 | -0,98% | 2.946,00 |
| 28.12.2023 | 80,80 | 82,20 | 80,80 | 81,80 | 4,07% | 5.331,00 |
| 27.12.2023 | 78,20 | 79,20 | 78,20 | 78,60 | 0,51% | 2.571,00 |
| 22.12.2023 | 78,40 | 78,80 | 77,80 | 78,20 | -0,26% | 5.643,00 |
| 21.12.2023 | 77,80 | 78,80 | 77,40 | 78,40 | 0,51% | 4.317,00 |
| 20.12.2023 | 79,20 | 80,20 | 78,00 | 78,00 | -0,26% | 7.951,00 |
| 19.12.2023 | 78,80 | 78,80 | 77,40 | 78,20 | -0,26% | 4.305,00 |
| 18.12.2023 | 78,60 | 79,00 | 78,00 | 78,40 | -0,25% | 5.618,00 |
| 15.12.2023 | 78,20 | 78,80 | 77,80 | 78,60 | 0,26% | 9.092,00 |
| 14.12.2023 | 78,00 | 78,80 | 77,60 | 78,40 | 4,81% | 6.824,00 |
| 13.12.2023 | 75,60 | 75,80 | 74,60 | 74,80 | -3,61% | 2.916,00 |
| 12.12.2023 | 77,60 | 78,20 | 77,40 | 77,60 | 0,00% | 1.600,00 |
| 11.12.2023 | 78,20 | 78,40 | 77,20 | 77,60 | -1,52% | 3.513,00 |
| 08.12.2023 | 78,40 | 79,00 | 78,20 | 78,80 | 2,60% | 3.359,00 |
| 07.12.2023 | 76,80 | 77,60 | 76,40 | 76,80 | 1,86% | 3.499,00 |
| 06.12.2023 | 76,60 | 76,60 | 75,40 | 75,40 | -2,08% | 4.019,00 |
| 05.12.2023 | 77,80 | 77,80 | 77,00 | 77,00 | 0,00% | 1.897,00 |
| 04.12.2023 | 77,00 | 77,60 | 76,80 | 77,00 | -1,28% | 2.658,00 |
| 01.12.2023 | 79,00 | 79,40 | 76,80 | 78,00 | -7,36% | 18.361,00 |
| 30.11.2023 | 84,00 | 84,60 | 83,80 | 84,20 | 0,00% | 10.735,00 |
| 29.11.2023 | 82,80 | 84,40 | 82,80 | 84,20 | 4,47% | 4.757,00 |
| 28.11.2023 | 80,20 | 81,60 | 80,20 | 80,60 | 0,50% | 3.835,00 |
| 27.11.2023 | 78,80 | 80,20 | 78,80 | 80,20 | -1,96% | 7.445,00 |
| 24.11.2023 | 81,20 | 81,80 | 81,20 | 81,80 | -1,45% | 937,00 |