964,570$
-0,86%
Echtzeit-Aktienkurs Samsung Electronics Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung Electronics Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 966,16 | 966,82 | 962,68 | 964,80 | -0,84% | - |
| 24.04.2025 | 964,64 | 975,84 | 964,07 | 972,97 | -0,20% | - |
| 23.04.2025 | 981,18 | 983,80 | 974,92 | 974,92 | 1,43% | - |
| 22.04.2025 | 959,60 | 964,31 | 959,39 | 961,16 | -0,41% | - |
| 17.04.2025 | 969,18 | 969,18 | 963,25 | 965,10 | 0,27% | - |
| 16.04.2025 | 955,74 | 962,52 | 955,35 | 962,52 | -2,66% | - |
| 15.04.2025 | 988,98 | 990,07 | 986,47 | 988,82 | 0,03% | - |
| 14.04.2025 | 984,82 | 988,49 | 980,92 | 988,49 | 3,20% | - |
| 11.04.2025 | 953,31 | 961,35 | 951,64 | 957,88 | 2,71% | - |
| 10.04.2025 | 960,41 | 960,41 | 922,89 | 932,64 | -0,83% | - |
| 09.04.2025 | 897,52 | 940,47 | 893,35 | 940,47 | 2,51% | - |
| 08.04.2025 | 919,31 | 926,02 | 914,49 | 917,42 | 1,13% | - |
| 07.04.2025 | 900,33 | 930,79 | 894,68 | 907,14 | -0,50% | - |
| 04.04.2025 | 931,03 | 935,69 | 911,71 | 911,71 | -4,95% | - |
| 03.04.2025 | 973,32 | 975,67 | 959,17 | 959,17 | -4,16% | - |
| 02.04.2025 | 995,55 | 1.000,76 | 995,55 | 1.000,76 | 0,14% | - |
| 01.04.2025 | 995,11 | 1.000,43 | 991,15 | 999,40 | 2,60% | - |
| 31.03.2025 | 972,96 | 975,92 | 969,03 | 974,09 | -3,56% | - |
| 28.03.2025 | 1.013,83 | 1.015,32 | 1.005,07 | 1.010,07 | -3,18% | - |
| 27.03.2025 | 1.046,01 | 1.047,94 | 1.043,23 | 1.043,23 | 1,38% | - |
| 26.03.2025 | 1.036,31 | 1.036,31 | 1.029,06 | 1.029,06 | 3,06% | - |
| 25.03.2025 | 1.016,09 | 1.018,26 | 998,53 | 998,53 | -2,88% | - |
| 24.03.2025 | 1.027,32 | 1.032,43 | 1.026,60 | 1.028,14 | -0,85% | - |
| 21.03.2025 | 1.040,60 | 1.040,60 | 1.035,76 | 1.036,98 | 2,00% | - |
| 20.03.2025 | 1.015,45 | 1.022,70 | 1.015,42 | 1.016,66 | 0,88% | - |
| 19.03.2025 | 1.004,99 | 1.008,08 | 1.004,52 | 1.007,79 | 2,37% | - |
| 18.03.2025 | 988,25 | 991,79 | 982,84 | 984,41 | -1,83% | - |
| 17.03.2025 | 997,06 | 1.003,41 | 997,06 | 1.002,73 | 5,53% | - |
| 14.03.2025 | 942,28 | 951,39 | 942,28 | 950,20 | 2,01% | - |
| 13.03.2025 | 934,23 | 936,01 | 931,51 | 931,51 | -1,84% | - |
| 12.03.2025 | 947,41 | 949,19 | 941,58 | 948,98 | 2,92% | - |
| 11.03.2025 | 920,53 | 922,07 | 915,22 | 922,07 | 1,41% | - |
| 10.03.2025 | 917,58 | 918,47 | 904,25 | 909,25 | -1,53% | - |
| 07.03.2025 | 926,76 | 929,16 | 908,12 | 923,38 | -1,15% | - |
| 06.03.2025 | 929,91 | 935,97 | 928,95 | 934,13 | -0,46% | - |
| 05.03.2025 | 935,66 | 940,58 | 934,63 | 938,40 | 1,26% | - |
| 04.03.2025 | 923,07 | 926,69 | 918,83 | 926,69 | -2,85% | - |
| 03.03.2025 | 951,64 | 954,23 | 944,82 | 953,85 | 1,73% | - |
| 28.02.2025 | 930,21 | 938,27 | 927,67 | 937,61 | -3,09% | - |
| 27.02.2025 | 973,59 | 974,01 | 965,86 | 967,47 | -2,26% | - |
| 26.02.2025 | 987,41 | 989,79 | 987,41 | 989,79 | 2,19% | - |
| 25.02.2025 | 999,25 | 999,32 | 968,61 | 968,61 | -3,13% | - |
| 24.02.2025 | 1.001,49 | 1.001,57 | 998,91 | 999,95 | -1,28% | - |
| 21.02.2025 | 1.018,25 | 1.018,25 | 1.012,95 | 1.012,95 | -0,92% | - |
| 20.02.2025 | 1.021,79 | 1.022,58 | 1.018,98 | 1.022,41 | -0,76% | - |
| 19.02.2025 | 1.019,74 | 1.030,28 | 1.019,74 | 1.030,28 | 3,35% | - |
| 18.02.2025 | 993,46 | 997,11 | 993,46 | 996,87 | 2,50% | - |
| 17.02.2025 | 970,69 | 972,58 | 970,60 | 972,58 | -0,38% | - |
| 14.02.2025 | 979,27 | 980,54 | 976,34 | 976,34 | 0,44% | - |
| 13.02.2025 | 963,88 | 975,00 | 963,59 | 972,09 | 2,00% | - |
| 12.02.2025 | 950,16 | 956,56 | 947,69 | 953,06 | -1,94% | - |
| 11.02.2025 | 950,96 | 972,94 | 950,96 | 971,96 | 2,03% | - |
| 10.02.2025 | 958,51 | 958,57 | 952,57 | 952,57 | 3,81% | - |
| 07.02.2025 | 929,43 | 930,75 | 917,65 | 917,65 | -0,85% | - |
| 06.02.2025 | 923,76 | 925,50 | 921,41 | 925,50 | 0,96% | - |
| 05.02.2025 | 913,88 | 917,02 | 913,88 | 916,70 | 0,74% | - |
| 04.02.2025 | 905,77 | 910,39 | 905,68 | 910,01 | 2,66% | - |
| 03.02.2025 | 872,69 | 886,99 | 872,36 | 886,45 | -1,94% | - |
| 31.01.2025 | 900,18 | 906,26 | 899,91 | 904,02 | -0,78% | - |
| 30.01.2025 | 907,20 | 911,13 | 905,26 | 911,13 | 1,28% | - |
| 29.01.2025 | 904,10 | 904,10 | 896,91 | 899,57 | 0,59% | - |
| 28.01.2025 | 900,06 | 900,06 | 890,03 | 894,31 | -1,70% | - |
| 27.01.2025 | 898,66 | 909,77 | 891,12 | 909,77 | -3,11% | - |
| 24.01.2025 | 933,90 | 939,01 | 933,90 | 939,01 | -0,58% | - |
| 23.01.2025 | 929,72 | 944,69 | 925,58 | 944,51 | 0,77% | - |
| 22.01.2025 | 943,22 | 943,22 | 937,26 | 937,26 | 0,16% | - |
| 21.01.2025 | 927,15 | 935,78 | 926,44 | 935,78 | 1,09% | - |
| 17.01.2025 | 916,34 | 925,67 | 916,34 | 925,67 | -0,52% | - |
| 16.01.2025 | 925,46 | 930,50 | 925,25 | 930,50 | 0,18% | - |
| 15.01.2025 | 921,62 | 930,45 | 921,62 | 928,82 | 1,05% | - |
| 14.01.2025 | 921,24 | 923,88 | 916,98 | 919,19 | 0,92% | - |
| 13.01.2025 | 913,62 | 913,75 | 910,35 | 910,82 | -1,56% | - |
| 10.01.2025 | 929,58 | 931,49 | 925,21 | 925,21 | -5,19% | - |
| 08.01.2025 | 979,47 | 979,47 | 972,62 | 975,90 | 2,84% | - |
| 07.01.2025 | 966,08 | 966,08 | 946,49 | 948,96 | -1,79% | - |
| 06.01.2025 | 957,14 | 968,07 | 957,14 | 966,28 | 4,01% | - |
| 03.01.2025 | 920,06 | 929,07 | 919,84 | 929,07 | 2,72% | - |
| 02.01.2025 | 909,17 | 909,30 | 903,69 | 904,47 | -1,07% | - |
| 27.12.2024 | 918,64 | 918,64 | 914,28 | 914,28 | -0,75% | - |
| 23.12.2024 | 918,29 | 921,22 | 915,13 | 921,22 | -0,38% | - |
| 20.12.2024 | 912,33 | 924,71 | 911,86 | 924,71 | 1,32% | - |
| 19.12.2024 | 919,28 | 919,28 | 911,07 | 912,69 | -3,80% | - |
| 18.12.2024 | 946,33 | 951,55 | 946,33 | 948,77 | 0,53% | - |
| 17.12.2024 | 944,79 | 944,79 | 942,33 | 943,73 | -2,59% | - |
| 16.12.2024 | 963,89 | 969,44 | 963,17 | 968,78 | 0,16% | - |
| 13.12.2024 | 975,30 | 975,30 | 965,33 | 967,28 | -0,87% | - |
| 12.12.2024 | 977,46 | 978,15 | 975,10 | 975,75 | 2,36% | - |
| 11.12.2024 | 950,16 | 953,23 | 949,17 | 953,23 | 2,50% | - |
| 10.12.2024 | 943,23 | 943,23 | 929,43 | 929,99 | -1,03% | - |
| 09.12.2024 | 931,40 | 939,69 | 931,40 | 939,68 | -1,73% | - |
| 06.12.2024 | 954,92 | 956,18 | 949,31 | 956,18 | 0,66% | - |
| 05.12.2024 | 957,14 | 957,14 | 946,75 | 949,94 | 1,19% | - |
| 04.12.2024 | 945,01 | 945,77 | 937,93 | 938,80 | 1,06% | - |
| 03.12.2024 | 909,22 | 929,68 | 884,37 | 928,91 | -3,68% | - |
| 02.12.2024 | 955,62 | 964,37 | 955,03 | 964,37 | -2,03% | - |
| 29.11.2024 | 972,38 | 984,35 | 972,14 | 984,35 | -2,08% | - |
| 27.11.2024 | 999,73 | 1.011,13 | 993,49 | 1.005,28 | -2,35% | - |
| 26.11.2024 | 1.026,94 | 1.029,43 | 1.021,51 | 1.029,43 | 0,65% | - |
| 25.11.2024 | 1.023,65 | 1.024,29 | 1.015,18 | 1.022,75 | 3,17% | - |
| 22.11.2024 | 987,49 | 993,67 | 987,47 | 991,36 | -0,18% | - |