1.348,936$
2,69%
Echtzeit-Aktienkurs Samsung Electronics Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung Electronics Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.07.2025 | 1.105,60 | 1.117,05 | 1.105,37 | 1.117,05 | 2,32% | - |
| 01.07.2025 | 1.107,39 | 1.107,48 | 1.091,77 | 1.091,77 | -1,55% | - |
| 30.06.2025 | 1.105,84 | 1.108,93 | 1.101,57 | 1.108,93 | -0,57% | - |
| 27.06.2025 | 1.114,68 | 1.120,43 | 1.114,02 | 1.115,33 | 0,19% | - |
| 26.06.2025 | 1.110,10 | 1.113,16 | 1.108,94 | 1.113,16 | -0,30% | - |
| 25.06.2025 | 1.119,72 | 1.119,72 | 1.116,39 | 1.116,54 | -0,42% | - |
| 24.06.2025 | 1.111,00 | 1.121,44 | 1.111,00 | 1.121,21 | 6,99% | - |
| 23.06.2025 | 1.041,65 | 1.050,97 | 1.040,34 | 1.047,95 | -1,27% | - |
| 20.06.2025 | 1.091,40 | 1.091,62 | 1.057,08 | 1.061,39 | -1,86% | - |
| 18.06.2025 | 1.085,13 | 1.090,79 | 1.081,55 | 1.081,55 | 1,45% | - |
| 17.06.2025 | 1.066,82 | 1.068,61 | 1.064,09 | 1.066,13 | 1,54% | - |
| 16.06.2025 | 1.055,02 | 1.065,90 | 1.049,92 | 1.049,92 | -1,69% | - |
| 13.06.2025 | 1.062,15 | 1.068,45 | 1.062,13 | 1.068,00 | -2,32% | - |
| 12.06.2025 | 1.092,04 | 1.095,11 | 1.091,76 | 1.093,33 | -0,06% | - |
| 11.06.2025 | 1.095,92 | 1.096,51 | 1.094,00 | 1.094,00 | 1,07% | - |
| 10.06.2025 | 1.076,97 | 1.082,39 | 1.076,97 | 1.082,39 | -0,68% | - |
| 09.06.2025 | 1.100,22 | 1.107,80 | 1.088,75 | 1.089,79 | 0,45% | - |
| 06.06.2025 | 1.089,38 | 1.092,78 | 1.084,19 | 1.084,96 | -0,98% | - |
| 05.06.2025 | 1.089,04 | 1.097,34 | 1.089,04 | 1.095,70 | 3,74% | - |
| 04.06.2025 | 1.054,88 | 1.057,87 | 1.054,88 | 1.056,19 | 1,26% | - |
| 03.06.2025 | 1.040,23 | 1.045,32 | 1.040,22 | 1.043,07 | 0,60% | - |
| 02.06.2025 | 1.027,38 | 1.037,97 | 1.027,12 | 1.036,83 | 2,84% | - |
| 30.05.2025 | 1.006,99 | 1.008,39 | 1.002,87 | 1.008,17 | -0,14% | - |
| 29.05.2025 | 1.011,93 | 1.011,93 | 1.006,48 | 1.009,55 | 0,57% | - |
| 28.05.2025 | 1.010,16 | 1.010,16 | 1.003,86 | 1.003,86 | 3,21% | - |
| 27.05.2025 | 977,16 | 979,14 | 972,68 | 972,68 | 0,87% | - |
| 23.05.2025 | 973,68 | 976,26 | 964,27 | 964,27 | -1,61% | - |
| 22.05.2025 | 982,48 | 982,72 | 980,03 | 980,03 | -2,99% | - |
| 21.05.2025 | 1.008,49 | 1.010,61 | 1.008,00 | 1.010,23 | 1,12% | - |
| 20.05.2025 | 999,61 | 1.001,68 | 996,99 | 999,08 | -0,46% | - |
| 19.05.2025 | 999,60 | 1.006,14 | 999,60 | 1.003,68 | -1,02% | - |
| 16.05.2025 | 1.014,86 | 1.014,86 | 1.013,45 | 1.014,03 | -1,13% | - |
| 15.05.2025 | 1.022,44 | 1.025,59 | 1.019,95 | 1.025,59 | 1,29% | - |
| 14.05.2025 | 1.011,55 | 1.013,02 | 1.010,68 | 1.012,49 | 1,74% | - |
| 13.05.2025 | 989,62 | 996,17 | 989,55 | 995,22 | -1,63% | - |
| 12.05.2025 | 1.014,58 | 1.014,58 | 1.008,79 | 1.011,75 | 2,96% | - |
| 09.05.2025 | 978,20 | 982,68 | 969,86 | 982,68 | 2,03% | - |
| 08.05.2025 | 973,73 | 973,73 | 958,25 | 963,17 | -1,25% | - |
| 07.05.2025 | 975,80 | 975,88 | 973,02 | 975,35 | 0,35% | - |
| 06.05.2025 | 967,03 | 971,97 | 963,15 | 971,97 | -1,88% | - |
| 05.05.2025 | 988,11 | 990,69 | 988,11 | 990,58 | 2,68% | - |
| 02.05.2025 | 964,24 | 965,18 | 962,73 | 964,70 | -0,85% | - |
| 30.04.2025 | 963,35 | 973,44 | 960,33 | 972,96 | -0,78% | - |
| 29.04.2025 | 967,29 | 980,57 | 967,02 | 980,57 | 1,67% | - |
| 28.04.2025 | 960,90 | 965,70 | 960,64 | 964,43 | -0,01% | - |
| 25.04.2025 | 966,16 | 966,82 | 962,68 | 964,57 | -0,86% | - |
| 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% | - |