67,800€
-0,59%
Echtzeit-Aktienkurs Samsung SDI Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung SDI Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 68,20 | 68,20 | 67,40 | 67,80 | -0,59% | 22,00 |
| 18.04.2024 | 65,10 | 68,70 | 65,10 | 68,20 | 4,76% | 339,00 |
| 17.04.2024 | 65,10 | 65,60 | 65,00 | 65,10 | 0,93% | 772,00 |
| 16.04.2024 | 66,50 | 66,50 | 63,40 | 64,50 | -3,01% | 901,00 |
| 15.04.2024 | 67,20 | 67,20 | 66,30 | 66,50 | -1,04% | 437,00 |
| 12.04.2024 | 68,70 | 68,70 | 67,20 | 67,20 | -2,18% | 249,00 |
| 11.04.2024 | 69,00 | 69,40 | 68,40 | 68,70 | -0,43% | 396,00 |
| 10.04.2024 | 69,80 | 70,10 | 68,50 | 69,00 | -1,15% | 1.446,00 |
| 09.04.2024 | 70,90 | 70,90 | 69,40 | 69,80 | -1,55% | 941,00 |
| 08.04.2024 | 71,30 | 71,90 | 70,80 | 70,90 | -0,56% | 133,00 |
| 05.04.2024 | 74,40 | 74,40 | 70,70 | 71,30 | -3,26% | 250,00 |
| 04.04.2024 | 72,90 | 74,90 | 72,90 | 73,70 | 1,10% | 341,00 |
| 03.04.2024 | 74,80 | 74,80 | 72,10 | 72,90 | -5,81% | 1.792,00 |
| 02.04.2024 | 80,80 | 81,40 | 76,90 | 77,40 | -4,21% | 611,00 |
| 28.03.2024 | 81,60 | 81,70 | 80,50 | 80,80 | -0,62% | 193,00 |
| 27.03.2024 | 79,70 | 81,60 | 79,70 | 81,30 | 2,01% | 414,00 |
| 26.03.2024 | 82,10 | 82,10 | 78,80 | 79,70 | -2,80% | 315,00 |
| 25.03.2024 | 81,50 | 83,90 | 80,30 | 82,00 | 0,61% | 427,00 |
| 22.03.2024 | 80,90 | 81,80 | 80,40 | 81,50 | 3,56% | 405,00 |
| 21.03.2024 | 77,70 | 79,30 | 77,70 | 78,70 | 1,29% | 303,00 |
| 20.03.2024 | 77,50 | 78,30 | 76,80 | 77,70 | 0,65% | 315,00 |
| 19.03.2024 | 76,70 | 77,80 | 76,70 | 77,20 | 0,65% | 445,00 |
| 18.03.2024 | 74,10 | 77,00 | 74,10 | 76,70 | 3,51% | 481,00 |
| 15.03.2024 | 77,40 | 77,40 | 73,10 | 74,10 | -4,26% | 664,00 |
| 14.03.2024 | 79,80 | 79,80 | 77,00 | 77,40 | -3,01% | 1.212,00 |
| 13.03.2024 | 82,70 | 82,80 | 79,80 | 79,80 | -3,16% | 1.155,00 |
| 12.03.2024 | 72,30 | 83,10 | 72,30 | 82,40 | 13,97% | 2.905,00 |
| 11.03.2024 | 73,50 | 73,50 | 71,90 | 72,30 | -1,63% | 539,00 |
| 08.03.2024 | 73,40 | 75,40 | 73,40 | 73,50 | 0,14% | 2.085,00 |
| 07.03.2024 | 62,30 | 73,50 | 62,30 | 73,40 | 17,82% | 4.332,00 |
| 06.03.2024 | 62,30 | 62,40 | 61,30 | 62,30 | 0,00% | 120,00 |
| 05.03.2024 | 64,20 | 64,20 | 62,00 | 62,30 | -2,96% | 529,00 |
| 04.03.2024 | 65,50 | 65,50 | 63,70 | 64,20 | -1,98% | 381,00 |
| 01.03.2024 | 65,10 | 65,50 | 64,50 | 65,50 | 0,61% | 270,00 |
| 29.02.2024 | 65,30 | 65,30 | 64,50 | 65,10 | -0,31% | 42,00 |
| 28.02.2024 | 65,30 | 65,80 | 64,70 | 65,30 | 0,00% | 401,00 |
| 27.02.2024 | 66,60 | 66,60 | 64,90 | 65,30 | -1,95% | 407,00 |
| 26.02.2024 | 66,30 | 66,90 | 66,30 | 66,60 | 0,45% | 319,00 |
| 23.02.2024 | 68,00 | 68,00 | 65,80 | 66,30 | -2,50% | 138,00 |
| 22.02.2024 | 67,70 | 68,10 | 66,90 | 68,00 | 0,44% | 182,00 |
| 21.02.2024 | 68,00 | 68,60 | 67,30 | 67,70 | 0,45% | 220,00 |
| 20.02.2024 | 66,70 | 67,70 | 66,10 | 67,40 | 1,51% | 476,00 |
| 19.02.2024 | 68,40 | 68,50 | 65,80 | 66,40 | -4,60% | 404,00 |
| 16.02.2024 | 66,40 | 70,20 | 66,40 | 69,60 | 4,82% | 563,00 |
| 15.02.2024 | 66,40 | 66,90 | 66,40 | 66,40 | 0,00% | 248,00 |
| 14.02.2024 | 67,00 | 67,90 | 65,80 | 66,40 | -0,90% | 343,00 |
| 13.02.2024 | 67,10 | 68,00 | 67,00 | 67,00 | 0,30% | 432,00 |
| 12.02.2024 | 66,30 | 67,10 | 66,20 | 66,80 | 0,75% | 206,00 |
| 09.02.2024 | 66,30 | 66,70 | 65,90 | 66,30 | 0,30% | 743,00 |
| 08.02.2024 | 67,20 | 67,30 | 66,10 | 66,10 | -0,30% | 51,00 |
| 07.02.2024 | 67,10 | 67,10 | 65,90 | 66,30 | 0,61% | 235,00 |
| 06.02.2024 | 66,90 | 66,90 | 64,80 | 65,90 | -1,49% | 580,00 |
| 05.02.2024 | 67,70 | 67,70 | 66,40 | 66,90 | -1,18% | 589,00 |
| 02.02.2024 | 65,70 | 68,10 | 65,70 | 67,70 | 3,04% | 408,00 |
| 01.02.2024 | 65,30 | 65,70 | 65,10 | 65,70 | 1,86% | 309,00 |
| 31.01.2024 | 64,80 | 65,10 | 64,30 | 64,50 | -0,46% | 618,00 |
| 30.01.2024 | 64,80 | 65,10 | 63,90 | 64,80 | 0,00% | 367,00 |
| 29.01.2024 | 61,50 | 65,20 | 61,50 | 64,80 | 5,37% | 1.295,00 |
| 26.01.2024 | 59,10 | 61,80 | 59,10 | 61,50 | 4,06% | 995,00 |
| 25.01.2024 | 60,40 | 60,40 | 58,30 | 59,10 | -2,15% | 2.176,00 |
| 24.01.2024 | 60,70 | 60,90 | 59,70 | 60,40 | -0,49% | 1.717,00 |
| 23.01.2024 | 59,50 | 60,70 | 59,50 | 60,70 | 1,85% | 701,00 |
| 22.01.2024 | 63,90 | 63,90 | 58,90 | 59,60 | -6,73% | 4.951,00 |
| 19.01.2024 | 63,50 | 64,10 | 63,50 | 63,90 | -0,16% | 939,00 |
| 18.01.2024 | 63,00 | 64,60 | 62,90 | 64,00 | 1,11% | 1.372,00 |
| 17.01.2024 | 66,30 | 66,30 | 62,40 | 63,30 | -4,52% | 1.672,00 |
| 16.01.2024 | 67,90 | 67,90 | 65,80 | 66,30 | -2,36% | 1.115,00 |
| 15.01.2024 | 69,80 | 69,80 | 67,20 | 67,90 | -2,58% | 563,00 |
| 12.01.2024 | 70,60 | 71,10 | 69,30 | 69,70 | -2,92% | 1.859,00 |
| 11.01.2024 | 72,80 | 72,80 | 71,80 | 71,80 | -0,69% | 577,00 |
| 10.01.2024 | 74,50 | 74,50 | 71,90 | 72,30 | -2,95% | 2.308,00 |
| 09.01.2024 | 75,90 | 75,90 | 74,40 | 74,50 | -1,84% | 384,00 |
| 08.01.2024 | 76,70 | 76,70 | 75,40 | 75,90 | -1,04% | 231,00 |
| 05.01.2024 | 77,30 | 77,60 | 76,70 | 76,70 | -0,78% | 93,00 |
| 04.01.2024 | 77,60 | 77,60 | 76,90 | 77,30 | -0,39% | 170,00 |
| 03.01.2024 | 80,90 | 80,90 | 77,10 | 77,60 | -4,08% | 1.123,00 |
| 02.01.2024 | 81,40 | 81,40 | 80,60 | 80,90 | -0,61% | 387,00 |
| 29.12.2023 | 81,50 | 82,10 | 80,90 | 81,40 | -0,12% | 161,00 |
| 28.12.2023 | 78,60 | 82,00 | 78,60 | 81,50 | 3,69% | 652,00 |
| 27.12.2023 | 79,40 | 79,50 | 78,30 | 78,60 | 0,26% | 252,00 |
| 22.12.2023 | 79,00 | 79,10 | 78,10 | 78,40 | -0,38% | 477,00 |
| 21.12.2023 | 78,30 | 78,70 | 76,80 | 78,70 | 0,51% | 241,00 |
| 20.12.2023 | 78,10 | 80,30 | 78,10 | 78,30 | 0,26% | 1.059,00 |
| 19.12.2023 | 78,50 | 78,50 | 77,70 | 78,10 | -0,51% | 282,00 |
| 18.12.2023 | 78,40 | 79,20 | 77,90 | 78,50 | 0,13% | 948,00 |
| 15.12.2023 | 78,80 | 79,00 | 78,00 | 78,40 | 0,13% | 871,00 |
| 14.12.2023 | 75,10 | 78,60 | 75,10 | 78,30 | 4,26% | 391,00 |
| 13.12.2023 | 75,90 | 77,40 | 74,70 | 75,10 | -3,35% | 882,00 |
| 12.12.2023 | 77,70 | 78,20 | 77,30 | 77,70 | 0,00% | 225,00 |
| 11.12.2023 | 77,90 | 78,80 | 77,50 | 77,70 | -1,52% | 420,00 |
| 08.12.2023 | 77,40 | 79,10 | 77,40 | 78,90 | 1,94% | 284,00 |
| 07.12.2023 | 76,90 | 77,40 | 76,70 | 77,40 | 2,52% | 560,00 |
| 06.12.2023 | 76,10 | 76,80 | 75,40 | 75,50 | -2,58% | 697,00 |
| 05.12.2023 | 77,80 | 77,90 | 77,30 | 77,50 | 0,52% | 411,00 |
| 04.12.2023 | 76,70 | 77,70 | 76,70 | 77,10 | -0,90% | 1.588,00 |
| 01.12.2023 | 81,00 | 81,50 | 76,80 | 77,80 | -7,16% | 1.158,00 |
| 30.11.2023 | 83,60 | 84,60 | 83,40 | 83,80 | -0,48% | 192,00 |
| 29.11.2023 | 80,90 | 84,20 | 80,90 | 84,20 | 4,08% | 313,00 |
| 28.11.2023 | 80,50 | 81,10 | 80,40 | 80,90 | 1,00% | 106,00 |
| 27.11.2023 | 80,20 | 80,40 | 79,20 | 80,10 | -1,60% | 772,00 |