834,247$
-0,95%
Echtzeit-Aktienkurs Samsung Electronics Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung Electronics Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 834,94 | 835,29 | 832,99 | 834,77 | -0,89% | - |
| 15.05.2025 | 843,39 | 843,89 | 841,34 | 842,24 | -0,08% | - |
| 14.05.2025 | 842,37 | 842,90 | 836,93 | 842,90 | 0,94% | - |
| 13.05.2025 | 824,62 | 835,02 | 824,62 | 835,02 | 1,16% | - |
| 12.05.2025 | 837,08 | 839,86 | 824,44 | 825,48 | 1,30% | - |
| 09.05.2025 | 815,73 | 816,04 | 814,91 | 814,91 | 0,88% | - |
| 08.05.2025 | 808,99 | 810,68 | 807,16 | 807,81 | -0,91% | - |
| 07.05.2025 | 811,70 | 815,19 | 810,71 | 815,19 | -0,98% | - |
| 06.05.2025 | 815,40 | 823,28 | 814,52 | 823,28 | 0,37% | - |
| 05.05.2025 | 827,85 | 827,85 | 820,12 | 820,28 | 0,29% | - |
| 02.05.2025 | 820,66 | 821,27 | 817,88 | 817,91 | -0,12% | - |
| 30.04.2025 | 814,76 | 818,93 | 812,49 | 818,93 | 0,35% | - |
| 29.04.2025 | 811,42 | 816,09 | 811,18 | 816,09 | 1,08% | - |
| 28.04.2025 | 805,60 | 808,38 | 805,60 | 807,35 | 0,05% | - |
| 25.04.2025 | 807,85 | 808,03 | 806,42 | 806,97 | -0,61% | - |
| 24.04.2025 | 806,17 | 811,95 | 806,17 | 811,89 | 0,88% | - |
| 23.04.2025 | 810,78 | 812,64 | 804,77 | 804,77 | 0,75% | - |
| 22.04.2025 | 799,51 | 803,69 | 798,79 | 798,79 | -0,78% | - |
| 17.04.2025 | 802,19 | 805,10 | 800,93 | 805,10 | -0,35% | - |
| 16.04.2025 | 802,88 | 807,89 | 801,64 | 807,89 | -1,02% | - |
| 15.04.2025 | 816,76 | 819,29 | 815,87 | 816,18 | -0,68% | - |
| 14.04.2025 | 815,02 | 821,81 | 814,37 | 821,73 | 2,90% | - |
| 11.04.2025 | 792,35 | 801,05 | 791,52 | 798,56 | 0,89% | - |
| 10.04.2025 | 793,96 | 793,96 | 773,15 | 791,53 | -1,04% | - |
| 09.04.2025 | 751,18 | 800,10 | 749,15 | 799,85 | 5,38% | - |
| 08.04.2025 | 766,02 | 772,83 | 757,99 | 759,03 | -0,86% | - |
| 07.04.2025 | 732,33 | 765,64 | 727,78 | 765,64 | 1,84% | - |
| 04.04.2025 | 772,15 | 773,15 | 751,42 | 751,77 | -4,11% | - |
| 03.04.2025 | 795,93 | 797,04 | 778,86 | 784,02 | -3,27% | - |
| 02.04.2025 | 809,00 | 812,91 | 808,47 | 810,51 | 0,80% | - |
| 01.04.2025 | 804,44 | 809,11 | 801,21 | 804,12 | 1,31% | - |
| 31.03.2025 | 794,70 | 797,48 | 786,62 | 793,70 | -3,77% | - |
| 28.03.2025 | 826,74 | 828,58 | 823,12 | 824,82 | -2,71% | - |
| 27.03.2025 | 846,89 | 849,26 | 845,96 | 847,79 | 0,84% | - |
| 26.03.2025 | 846,46 | 846,50 | 833,83 | 840,77 | 1,14% | - |
| 25.03.2025 | 835,05 | 835,05 | 831,27 | 831,27 | -1,13% | - |
| 24.03.2025 | 843,42 | 846,90 | 840,81 | 840,81 | -1,30% | - |
| 21.03.2025 | 853,95 | 853,95 | 850,02 | 851,88 | 1,35% | - |
| 20.03.2025 | 837,67 | 840,80 | 837,21 | 840,53 | 1,73% | - |
| 19.03.2025 | 828,88 | 831,17 | 826,20 | 826,20 | 2,64% | - |
| 18.03.2025 | 817,76 | 818,82 | 804,91 | 804,91 | -3,24% | - |
| 17.03.2025 | 813,49 | 831,87 | 813,49 | 831,87 | 6,44% | - |
| 14.03.2025 | 781,62 | 784,28 | 777,16 | 781,50 | 0,57% | - |
| 13.03.2025 | 775,70 | 779,04 | 775,58 | 777,06 | -1,39% | - |
| 12.03.2025 | 789,22 | 790,00 | 783,82 | 788,03 | 2,19% | - |
| 11.03.2025 | 769,99 | 771,49 | 763,23 | 771,16 | 0,70% | - |
| 10.03.2025 | 771,43 | 771,64 | 760,85 | 765,78 | -1,02% | - |
| 07.03.2025 | 773,41 | 776,08 | 770,32 | 773,64 | 1,05% | - |
| 06.03.2025 | 769,82 | 770,09 | 765,61 | 765,61 | -1,15% | - |
| 05.03.2025 | 766,51 | 775,04 | 766,00 | 774,50 | 1,39% | - |
| 04.03.2025 | 762,13 | 763,87 | 755,92 | 763,87 | -0,86% | - |
| 03.03.2025 | 771,87 | 773,93 | 768,06 | 770,47 | 0,08% | - |
| 28.02.2025 | 765,36 | 780,16 | 762,94 | 769,86 | -3,83% | - |
| 27.02.2025 | 801,99 | 802,50 | 793,90 | 800,49 | -2,19% | - |
| 26.02.2025 | 812,58 | 818,37 | 812,06 | 818,37 | 1,97% | - |
| 25.02.2025 | 822,50 | 822,50 | 799,86 | 802,53 | -3,49% | - |
| 24.02.2025 | 835,12 | 835,62 | 830,61 | 831,57 | -1,23% | - |
| 21.02.2025 | 850,32 | 851,00 | 841,95 | 841,95 | -1,86% | - |
| 20.02.2025 | 853,08 | 858,06 | 852,38 | 857,94 | 1,65% | - |
| 19.02.2025 | 850,41 | 852,11 | 841,38 | 844,03 | 2,90% | - |
| 18.02.2025 | 815,68 | 829,79 | 815,07 | 820,25 | 2,77% | - |
| 17.02.2025 | 792,87 | 798,13 | 792,66 | 798,13 | 0,85% | - |
| 14.02.2025 | 799,47 | 801,89 | 791,42 | 791,42 | -0,18% | - |
| 13.02.2025 | 790,24 | 796,95 | 789,03 | 792,88 | 1,99% | - |
| 12.02.2025 | 777,57 | 783,14 | 777,41 | 777,41 | -1,76% | - |
| 11.02.2025 | 784,18 | 791,37 | 784,18 | 791,37 | 0,90% | - |
| 10.02.2025 | 786,33 | 788,39 | 783,45 | 784,32 | 2,62% | - |
| 07.02.2025 | 768,56 | 769,58 | 760,14 | 764,33 | -0,06% | - |
| 06.02.2025 | 761,75 | 769,30 | 761,55 | 764,78 | 1,10% | - |
| 05.02.2025 | 755,63 | 757,96 | 755,37 | 756,48 | 1,11% | - |
| 04.02.2025 | 746,77 | 750,85 | 745,32 | 748,14 | 3,35% | - |
| 03.02.2025 | 716,70 | 726,02 | 716,39 | 723,92 | -2,50% | - |
| 31.01.2025 | 743,14 | 747,91 | 742,46 | 742,46 | -1,35% | - |
| 30.01.2025 | 752,62 | 755,01 | 751,32 | 752,62 | 0,56% | - |
| 29.01.2025 | 751,49 | 752,62 | 748,42 | 748,42 | 0,14% | - |
| 28.01.2025 | 738,84 | 747,65 | 734,36 | 747,37 | 0,45% | - |
| 27.01.2025 | 740,85 | 748,69 | 732,62 | 744,00 | -3,79% | - |
| 24.01.2025 | 762,87 | 776,42 | 760,21 | 773,27 | 1,61% | - |
| 23.01.2025 | 761,30 | 763,49 | 757,80 | 761,03 | -2,04% | - |
| 22.01.2025 | 774,77 | 779,04 | 768,01 | 776,90 | 1,28% | - |
| 21.01.2025 | 761,32 | 767,08 | 761,29 | 767,08 | 1,60% | - |
| 17.01.2025 | 754,30 | 759,90 | 754,30 | 755,03 | -1,49% | - |
| 16.01.2025 | 762,15 | 777,85 | 759,85 | 766,44 | -0,39% | - |
| 15.01.2025 | 765,49 | 769,43 | 758,65 | 769,43 | 0,98% | - |
| 14.01.2025 | 758,68 | 762,88 | 757,36 | 761,97 | 0,51% | - |
| 13.01.2025 | 755,62 | 758,40 | 755,29 | 758,08 | -2,68% | - |
| 10.01.2025 | 779,97 | 781,14 | 776,84 | 778,97 | -2,91% | - |
| 08.01.2025 | 802,87 | 803,67 | 797,12 | 802,35 | 0,90% | - |
| 07.01.2025 | 804,58 | 808,97 | 795,16 | 795,16 | -2,07% | - |
| 06.01.2025 | 803,57 | 820,20 | 803,57 | 811,99 | 4,59% | - |
| 03.01.2025 | 772,17 | 776,34 | 771,35 | 776,34 | 1,73% | - |
| 02.01.2025 | 762,83 | 763,45 | 759,25 | 763,11 | 0,93% | - |
| 27.12.2024 | 764,83 | 764,83 | 755,50 | 756,05 | -1,09% | - |
| 23.12.2024 | 761,42 | 764,74 | 761,21 | 764,35 | -0,31% | - |
| 20.12.2024 | 744,98 | 766,70 | 744,90 | 766,70 | -0,73% | - |
| 19.12.2024 | 770,47 | 776,02 | 764,30 | 772,36 | -0,86% | - |
| 18.12.2024 | 787,91 | 790,11 | 779,04 | 779,04 | -0,62% | - |
| 17.12.2024 | 782,62 | 786,18 | 782,56 | 783,88 | -2,07% | - |
| 16.12.2024 | 801,34 | 808,32 | 800,45 | 800,45 | -0,78% | - |
| 13.12.2024 | 812,15 | 812,15 | 805,55 | 806,76 | -1,26% | - |