1.778,113$
-1,73%
Echtzeit-Aktienkurs Samsung Electronics Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung Electronics Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 1.824,88 | 1.827,77 | 1.809,37 | 1.809,37 | -2,67% | - |
| 10.12.2025 | 1.833,90 | 1.858,94 | 1.831,80 | 1.858,94 | 0,69% | - |
| 09.12.2025 | 1.823,17 | 1.846,20 | 1.823,17 | 1.846,20 | 0,29% | - |
| 08.12.2025 | 1.863,50 | 1.863,53 | 1.840,92 | 1.840,92 | 4,49% | - |
| 04.12.2025 | 1.771,02 | 1.771,11 | 1.758,91 | 1.761,86 | -0,24% | - |
| 03.12.2025 | 1.759,88 | 1.768,96 | 1.759,45 | 1.766,15 | 1,00% | - |
| 02.12.2025 | 1.778,90 | 1.779,87 | 1.748,71 | 1.748,71 | 1,92% | - |
| 01.12.2025 | 1.712,20 | 1.720,49 | 1.712,20 | 1.715,79 | -1,52% | - |
| 26.11.2025 | 1.740,34 | 1.745,80 | 1.734,21 | 1.742,23 | 3,90% | - |
| 25.11.2025 | 1.678,75 | 1.681,88 | 1.665,06 | 1.676,86 | 0,84% | - |
| 24.11.2025 | 1.644,23 | 1.666,22 | 1.644,23 | 1.662,89 | 1,84% | - |
| 20.11.2025 | 1.716,08 | 1.719,50 | 1.632,78 | 1.632,78 | -0,79% | - |
| 19.11.2025 | 1.637,46 | 1.654,40 | 1.630,44 | 1.645,73 | -0,75% | - |
| 18.11.2025 | 1.665,06 | 1.667,06 | 1.650,11 | 1.658,22 | -3,59% | - |
| 17.11.2025 | 1.703,47 | 1.722,21 | 1.703,09 | 1.719,97 | 0,52% | - |
| 13.11.2025 | 1.742,45 | 1.742,45 | 1.711,13 | 1.711,13 | -2,04% | - |
| 12.11.2025 | 1.754,29 | 1.754,29 | 1.736,98 | 1.746,71 | -0,98% | - |
| 11.11.2025 | 1.763,02 | 1.764,00 | 1.750,94 | 1.764,00 | 1,16% | - |
| 10.11.2025 | 1.737,33 | 1.743,85 | 1.734,27 | 1.743,85 | 6,49% | - |
| 06.11.2025 | 1.719,06 | 1.723,42 | 1.636,24 | 1.637,51 | -8,70% | - |
| 05.11.2025 | 1.748,46 | 1.802,45 | 1.748,46 | 1.793,59 | -0,80% | - |
| 04.11.2025 | 1.803,78 | 1.821,96 | 1.801,26 | 1.808,09 | -8,12% | - |
| 03.11.2025 | 1.945,19 | 1.967,96 | 1.932,01 | 1.967,96 | 4,90% | - |
| 31.10.2025 | 1.885,68 | 1.885,68 | 1.876,11 | 1.876,11 | 4,36% | - |
| 30.10.2025 | 1.799,04 | 1.808,59 | 1.797,68 | 1.797,68 | 0,47% | - |
| 29.10.2025 | 1.780,44 | 1.790,16 | 1.779,98 | 1.789,30 | 0,65% | - |
| 28.10.2025 | 1.741,22 | 1.777,66 | 1.737,38 | 1.777,66 | -0,56% | - |
| 27.10.2025 | 1.765,74 | 1.788,68 | 1.762,82 | 1.787,68 | 6,23% | - |
| 23.10.2025 | 1.678,35 | 1.686,35 | 1.676,51 | 1.682,78 | -0,27% | - |
| 22.10.2025 | 1.700,49 | 1.707,64 | 1.687,27 | 1.687,27 | 0,35% | - |
| 21.10.2025 | 1.697,76 | 1.697,76 | 1.673,98 | 1.681,43 | -3,09% | - |
| 20.10.2025 | 1.721,47 | 1.735,76 | 1.721,47 | 1.735,04 | 1,19% | - |
| 16.10.2025 | 1.722,35 | 1.725,25 | 1.714,61 | 1.714,61 | 2,24% | - |
| 15.10.2025 | 1.665,44 | 1.677,02 | 1.663,72 | 1.677,02 | 4,53% | - |
| 14.10.2025 | 1.593,44 | 1.604,36 | 1.593,02 | 1.604,36 | -1,58% | - |
| 13.10.2025 | 1.637,44 | 1.638,54 | 1.626,06 | 1.630,12 | -0,42% | - |
| 09.10.2025 | 1.652,27 | 1.652,40 | 1.637,04 | 1.637,04 | -0,72% | - |
| 08.10.2025 | 1.625,94 | 1.654,60 | 1.622,25 | 1.648,98 | 4,88% | - |
| 07.10.2025 | 1.641,58 | 1.642,19 | 1.565,91 | 1.572,32 | -4,28% | - |
| 06.10.2025 | 1.638,85 | 1.649,37 | 1.638,85 | 1.642,64 | 3,40% | - |
| 02.10.2025 | 1.595,64 | 1.598,51 | 1.579,76 | 1.588,67 | 1,23% | - |
| 01.10.2025 | 1.554,43 | 1.572,61 | 1.554,42 | 1.569,42 | 5,38% | - |
| 30.09.2025 | 1.484,37 | 1.491,42 | 1.483,86 | 1.489,29 | -0,45% | - |
| 29.09.2025 | 1.500,68 | 1.503,31 | 1.496,02 | 1.496,02 | -0,61% | - |
| 25.09.2025 | 1.508,19 | 1.510,59 | 1.504,89 | 1.505,19 | -0,04% | - |
| 24.09.2025 | 1.504,64 | 1.505,79 | 1.500,25 | 1.505,79 | 0,02% | - |
| 23.09.2025 | 1.520,19 | 1.522,47 | 1.505,47 | 1.505,47 | 1,21% | - |
| 22.09.2025 | 1.495,80 | 1.496,26 | 1.487,40 | 1.487,40 | 3,20% | - |
| 18.09.2025 | 1.436,20 | 1.441,96 | 1.432,58 | 1.441,29 | 2,21% | - |
| 17.09.2025 | 1.411,77 | 1.418,82 | 1.410,18 | 1.410,18 | -1,19% | - |
| 16.09.2025 | 1.424,87 | 1.427,58 | 1.422,52 | 1.427,20 | 3,47% | - |
| 15.09.2025 | 1.379,32 | 1.379,34 | 1.375,59 | 1.379,34 | 2,25% | - |
| 11.09.2025 | 1.330,61 | 1.350,09 | 1.330,61 | 1.348,94 | 2,69% | - |
| 10.09.2025 | 1.309,64 | 1.318,67 | 1.309,64 | 1.313,61 | 2,38% | - |
| 09.09.2025 | 1.288,65 | 1.289,59 | 1.283,13 | 1.283,13 | 1,24% | - |
| 08.09.2025 | 1.266,15 | 1.267,39 | 1.266,15 | 1.267,39 | 0,98% | - |
| 05.09.2025 | 1.260,06 | 1.260,61 | 1.255,07 | 1.255,07 | 0,25% | - |
| 04.09.2025 | 1.244,05 | 1.251,96 | 1.243,99 | 1.251,96 | 0,18% | - |
| 03.09.2025 | 1.249,30 | 1.250,58 | 1.249,30 | 1.249,72 | 2,38% | - |
| 02.09.2025 | 1.218,22 | 1.220,63 | 1.218,22 | 1.220,63 | -1,01% | - |
| 29.08.2025 | 1.240,07 | 1.240,43 | 1.233,00 | 1.233,14 | -1,54% | - |
| 27.08.2025 | 1.250,17 | 1.252,73 | 1.250,06 | 1.252,47 | -1,07% | - |
| 26.08.2025 | 1.253,53 | 1.271,37 | 1.253,53 | 1.266,00 | -0,63% | - |
| 25.08.2025 | 1.274,49 | 1.274,49 | 1.274,04 | 1.274,04 | -1,70% | - |
| 22.08.2025 | 1.278,62 | 1.297,84 | 1.277,72 | 1.296,04 | 3,29% | - |
| 21.08.2025 | 1.255,80 | 1.256,28 | 1.254,72 | 1.254,72 | -0,82% | - |
| 20.08.2025 | 1.276,77 | 1.278,16 | 1.264,55 | 1.265,13 | 0,97% | - |
| 19.08.2025 | 1.251,91 | 1.255,71 | 1.251,91 | 1.253,01 | -0,05% | - |
| 18.08.2025 | 1.248,88 | 1.255,74 | 1.248,81 | 1.253,59 | -2,24% | - |
| 15.08.2025 | 1.266,38 | 1.285,02 | 1.266,38 | 1.282,34 | 0,24% | - |
| 14.08.2025 | 1.275,75 | 1.279,28 | 1.274,83 | 1.279,28 | -0,08% | - |
| 13.08.2025 | 1.297,83 | 1.301,67 | 1.280,26 | 1.280,26 | 0,04% | - |
| 12.08.2025 | 1.273,51 | 1.279,78 | 1.273,51 | 1.279,78 | 0,94% | - |
| 11.08.2025 | 1.272,42 | 1.275,26 | 1.267,84 | 1.267,84 | 0,99% | - |
| 08.08.2025 | 1.284,43 | 1.289,01 | 1.255,47 | 1.255,47 | -0,22% | - |
| 07.08.2025 | 1.266,51 | 1.266,60 | 1.258,22 | 1.258,22 | 2,14% | - |
| 06.08.2025 | 1.231,75 | 1.231,92 | 1.228,81 | 1.231,92 | -1,22% | - |
| 05.08.2025 | 1.243,98 | 1.247,11 | 1.242,53 | 1.247,11 | -2,44% | - |
| 04.08.2025 | 1.263,91 | 1.278,36 | 1.257,50 | 1.278,36 | 4,85% | - |
| 01.08.2025 | 1.226,02 | 1.227,19 | 1.218,81 | 1.219,18 | -2,52% | - |
| 31.07.2025 | 1.261,52 | 1.261,52 | 1.250,65 | 1.250,65 | -3,30% | - |
| 30.07.2025 | 1.287,99 | 1.293,36 | 1.287,99 | 1.293,35 | 2,37% | - |
| 29.07.2025 | 1.260,85 | 1.267,62 | 1.260,85 | 1.263,46 | 0,23% | - |
| 28.07.2025 | 1.263,25 | 1.265,42 | 1.256,20 | 1.260,61 | 5,66% | - |
| 25.07.2025 | 1.183,44 | 1.193,09 | 1.183,44 | 1.193,09 | -0,29% | - |
| 24.07.2025 | 1.189,82 | 1.196,59 | 1.189,82 | 1.196,59 | -1,15% | - |
| 23.07.2025 | 1.204,19 | 1.210,55 | 1.204,19 | 1.210,55 | 2,10% | - |
| 22.07.2025 | 1.187,18 | 1.188,68 | 1.181,11 | 1.185,66 | -3,66% | - |
| 21.07.2025 | 1.227,17 | 1.231,56 | 1.227,17 | 1.230,73 | 2,42% | - |
| 18.07.2025 | 1.201,57 | 1.203,38 | 1.200,76 | 1.201,60 | 0,60% | - |
| 17.07.2025 | 1.192,05 | 1.194,43 | 1.173,51 | 1.194,43 | 2,23% | - |
| 16.07.2025 | 1.160,78 | 1.169,09 | 1.160,78 | 1.168,38 | 2,17% | - |
| 15.07.2025 | 1.152,36 | 1.152,40 | 1.143,54 | 1.143,54 | 2,78% | - |
| 14.07.2025 | 1.116,18 | 1.116,18 | 1.112,50 | 1.112,58 | -1,49% | - |
| 11.07.2025 | 1.132,01 | 1.132,44 | 1.128,96 | 1.129,44 | 2,41% | - |
| 10.07.2025 | 1.104,84 | 1.105,41 | 1.098,54 | 1.102,83 | 0,58% | - |
| 09.07.2025 | 1.101,81 | 1.101,81 | 1.093,85 | 1.096,42 | -0,98% | - |
| 08.07.2025 | 1.110,61 | 1.114,33 | 1.104,82 | 1.107,27 | -0,13% | - |
| 07.07.2025 | 1.123,04 | 1.124,21 | 1.108,68 | 1.108,68 | -4,24% | - |
| 03.07.2025 | 1.156,67 | 1.161,71 | 1.156,67 | 1.157,71 | 3,64% | - |