WKN: | 923086 |
ISIN: | US7960542030 |
Land: | Südkorea |
Branche: | Technologie |
Sektor: | Elektronik/Elektrotechnik |
aktueller Kurs: |
41,45 EUR
|
Veränderung: |
1,85 EUR
|
Veränderung in %: |
4,67 %
|
Weshalb die Samsung SDI-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 10. Dezember 2024 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
06.12.2024 |
41,90 41,70 |
42,00 41,60 |
41,60 | 41,70 |
0 -0,48% |
-0,48% |
05.12.2024 |
42,00 41,90 |
42,10 41,90 |
41,90 | 41,90 |
0 -3,46% |
-3,46% |
04.12.2024 |
43,50 43,40 |
43,60 42,90 |
42,90 | 43,40 |
1.073 3,83% |
3,83% |
03.12.2024 |
44,20 41,80 |
44,20 41,30 |
41,30 | 41,80 |
248 -4,57% |
-4,57% |
02.12.2024 |
44,20 43,80 |
44,20 43,60 |
43,60 | 43,80 |
0 0,23% |
0,23% |
29.11.2024 |
43,90 43,70 |
43,90 43,70 |
43,70 | 43,70 |
0 -5,21% |
-5,21% |
28.11.2024 |
46,20 46,10 |
46,30 45,90 |
45,90 | 46,10 |
0 1,10% |
1,10% |
27.11.2024 |
46,20 45,60 |
46,40 45,60 |
45,60 | 45,60 |
0 -4,60% |
-4,60% |
26.11.2024 |
47,60 47,80 |
48,30 47,60 |
47,60 | 47,80 |
0 0,21% |
0,21% |
25.11.2024 |
45,70 47,70 |
47,70 45,70 |
45,70 | 47,70 |
457 2,80% |
2,80% |
22.11.2024 |
45,80 46,40 |
46,40 45,80 |
45,80 | 46,40 |
0 1,31% |
1,31% |
21.11.2024 |
45,00 45,80 |
45,80 45,00 |
45,00 | 45,80 |
0 2,46% |
2,46% |
20.11.2024 |
45,50 44,70 |
45,50 44,50 |
44,50 | 44,70 |
2.265 -1,54% |
-1,54% |
19.11.2024 |
45,40 45,40 |
45,70 45,20 |
45,20 | 45,40 |
0 3,18% |
3,18% |
18.11.2024 |
43,70 44,00 |
44,00 43,50 |
43,50 | 44,00 |
0 5,26% |
5,26% |
15.11.2024 |
41,70 41,80 |
42,30 41,70 |
41,70 | 41,80 |
0 -5,00% |
-5,00% |
14.11.2024 |
44,20 44,00 |
44,20 43,50 |
43,50 | 44,00 |
10.136 3,04% |
3,04% |
13.11.2024 |
42,90 42,70 |
43,10 42,40 |
42,40 | 42,70 |
0 -2,51% |
-2,51% |
12.11.2024 |
44,50 43,80 |
44,50 43,50 |
43,50 | 43,80 |
0 -4,58% |
-4,58% |
11.11.2024 |
45,90 45,90 |
46,00 45,90 |
45,90 | 45,90 |
0 -1,92% |
-1,92% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
81,00 64,40 |
81,00 59,00 |
59,00 | 64,40 | -20,49% |
Februar |
64,40 65,00 |
69,60 64,40 |
64,40 | 65,00 | 0,93% |
März |
65,00 81,00 |
82,20 62,20 |
62,20 | 81,00 | 24,62% |
April |
81,00 72,00 |
81,00 64,60 |
64,60 | 72,00 | -11,11% |
Mai |
72,00 63,00 |
75,00 62,80 |
62,80 | 63,00 | -12,50% |
Juni |
63,00 60,20 |
65,80 60,20 |
60,20 | 60,20 | -4,44% |
Juli |
60,20 53,00 |
64,60 53,00 |
53,00 | 53,00 | -11,96% |
August |
53,00 60,20 |
61,00 49,50 |
49,50 | 60,20 | 13,58% |
September |
60,20 63,00 |
64,80 55,80 |
55,80 | 63,00 | 4,65% |
Oktober |
63,00 54,00 |
62,60 53,40 |
53,40 | 54,00 | -14,29% |
November |
54,00 43,90 |
55,40 41,80 |
41,80 | 43,90 | -18,70% |
Dezember |
43,90 41,60 |
44,00 41,60 |
41,60 | 41,60 | -5,24% |
02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2024 |
81,00 41,60 |
82,20 41,60 |
41,60 | 41,60 | -48,64% |
2023 |
109,40 81,00 |
138,80 73,00 |
73,00 | 81,00 | -25,96% |
2022 |
120,40 109,40 |
136,80 89,90 |
89,90 | 109,40 | -9,14% |
2021 |
122,00 120,40 |
154,00 108,60 |
108,60 | 120,40 | -1,31% |
2020 |
44,40 122,00 |
122,00 36,00 |
36,00 | 122,00 | 174,77% |
2019 |
42,99 44,40 |
49,75 38,00 |
38,00 | 44,40 | 3,28% |
2018 |
40,80 42,99 |
51,19 31,16 |
31,16 | 42,99 | 5,37% |
2017 |
20,70 40,80 |
45,25 20,54 |
20,54 | 40,80 | 97,10% |
2016 |
23,50 20,70 |
24,50 16,50 |
16,50 | 20,70 | -11,91% |
2015 |
21,25 23,50 |
33,00 13,20 |
13,20 | 23,50 | 10,59% |
2014 |
28,80 21,25 |
31,00 18,55 |
18,55 | 21,25 | -26,22% |
2013 |
28,00 28,80 |
35,00 20,10 |
20,10 | 28,80 | 2,86% |
2012 |
24,50 28,00 |
30,50 22,00 |
22,00 | 28,00 | 14,29% |
2011 |
30,20 24,50 |
31,10 15,60 |
15,60 | 24,50 | -18,87% |
2010 |
19,50 30,20 |
31,90 19,00 |
19,00 | 30,20 | 54,87% |
2009 |
7,50 19,50 |
26,00 6,00 |
6,00 | 19,50 | 160,00% |
2008 |
11,00 7,50 |
15,00 7,50 |
7,50 | 7,50 | -31,82% |
2007 |
13,00 11,00 |
14,30 10,00 |
10,00 | 11,00 | -15,38% |
2006 |
23,50 13,00 |
23,50 11,40 |
11,40 | 13,00 | -44,68% |
2005 |
20,00 23,50 |
24,00 17,80 |
17,80 | 23,50 | 17,50% |
2004 |
24,00 20,00 |
32,50 16,40 |
16,40 | 20,00 | -16,67% |
2003 |
5,93 24,00 |
24,00 5,36 |
5,36 | 24,00 | 304,72% |
2002 |
4,73 5,93 |
5,93 4,73 |
4,73 | 5,93 | 25,37% |