3.054,364$
-7,96%
Echtzeit-Aktienkurs SAMSUNG EL./25 GDRS NV PF
Bid:
Ask:
Aktienkurse zur SAMSUNG EL./25 GDRS NV PF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 3.184,67 | 3.190,59 | 3.013,45 | 3.054,36 | -7,96% | - |
| 06.05.2026 | 3.271,83 | 3.324,03 | 3.224,30 | 3.318,59 | 9,12% | - |
| 05.05.2026 | 2.931,85 | 3.130,43 | 2.931,85 | 3.041,21 | 5,76% | - |
| 04.05.2026 | 2.850,02 | 2.904,05 | 2.848,62 | 2.875,47 | 5,35% | - |
| 30.04.2026 | 2.726,63 | 2.731,07 | 2.678,35 | 2.729,36 | -0,24% | - |
| 29.04.2026 | 2.729,12 | 2.771,50 | 2.717,80 | 2.735,98 | 4,82% | - |
| 28.04.2026 | 2.629,77 | 2.666,93 | 2.588,13 | 2.610,26 | -4,53% | - |
| 27.04.2026 | 2.715,43 | 2.736,13 | 2.687,38 | 2.734,12 | 3,23% | - |
| 24.04.2026 | 2.607,87 | 2.652,57 | 2.595,84 | 2.648,45 | 0,99% | - |
| 23.04.2026 | 2.631,95 | 2.666,62 | 2.614,87 | 2.622,56 | 1,56% | - |
| 22.04.2026 | 2.549,07 | 2.593,53 | 2.526,83 | 2.582,19 | 1,81% | - |
| 21.04.2026 | 2.540,82 | 2.544,19 | 2.524,52 | 2.536,35 | 1,46% | - |
| 20.04.2026 | 2.515,67 | 2.533,82 | 2.490,88 | 2.499,81 | -2,56% | - |
| 17.04.2026 | 2.562,85 | 2.588,02 | 2.552,38 | 2.565,47 | 1,37% | - |
| 16.04.2026 | 2.508,88 | 2.537,04 | 2.486,32 | 2.530,81 | 4,70% | - |
| 15.04.2026 | 2.441,50 | 2.446,53 | 2.407,06 | 2.417,19 | -2,01% | - |
| 14.04.2026 | 2.417,21 | 2.466,70 | 2.410,37 | 2.466,70 | 4,30% | - |
| 13.04.2026 | 2.339,64 | 2.372,63 | 2.338,32 | 2.365,01 | -0,94% | - |
| 10.04.2026 | 2.385,79 | 2.387,44 | 2.385,79 | 2.387,34 | 1,29% | - |
| 09.04.2026 | 2.332,47 | 2.360,29 | 2.314,98 | 2.356,87 | 1,54% | - |
| 08.04.2026 | 2.398,51 | 2.398,94 | 2.317,07 | 2.321,15 | 11,27% | - |
| 07.04.2026 | 2.163,20 | 2.167,77 | 2.067,92 | 2.086,06 | 3,87% | - |
| 02.04.2026 | 1.929,12 | 2.030,78 | 1.924,28 | 2.008,33 | -5,01% | - |
| 01.04.2026 | 2.110,91 | 2.153,04 | 2.095,46 | 2.114,17 | 4,67% | - |
| 31.03.2026 | 1.887,80 | 2.020,79 | 1.887,80 | 2.019,88 | 3,65% | - |
| 30.03.2026 | 1.954,69 | 1.972,53 | 1.948,72 | 1.948,72 | -5,03% | - |
| 27.03.2026 | 2.032,17 | 2.052,20 | 2.019,92 | 2.052,01 | 3,49% | - |
| 26.03.2026 | 2.071,25 | 2.083,53 | 1.961,10 | 1.982,86 | -7,83% | - |
| 25.03.2026 | 2.206,29 | 2.214,72 | 2.142,51 | 2.151,29 | -3,40% | - |
| 24.03.2026 | 2.208,09 | 2.250,11 | 2.208,09 | 2.226,90 | -2,00% | - |
| 23.03.2026 | 2.268,72 | 2.306,22 | 2.230,40 | 2.272,40 | 1,90% | - |
| 20.03.2026 | 2.301,99 | 2.301,99 | 2.220,12 | 2.229,97 | -5,86% | - |
| 19.03.2026 | 2.310,91 | 2.378,62 | 2.297,88 | 2.368,69 | -1,17% | - |
| 18.03.2026 | 2.421,97 | 2.447,76 | 2.396,62 | 2.396,62 | -0,85% | - |
| 17.03.2026 | 2.414,14 | 2.445,31 | 2.412,02 | 2.417,10 | 2,57% | - |
| 16.03.2026 | 2.322,54 | 2.360,47 | 2.322,54 | 2.356,51 | 7,82% | - |
| 13.03.2026 | 2.215,34 | 2.234,81 | 2.185,68 | 2.185,68 | 3,32% | - |
| 12.03.2026 | 2.228,29 | 2.230,25 | 2.111,78 | 2.115,43 | -9,01% | - |
| 11.03.2026 | 2.333,10 | 2.366,49 | 2.319,78 | 2.325,01 | 1,52% | - |
| 10.03.2026 | 2.302,08 | 2.343,41 | 2.287,09 | 2.290,18 | 4,62% | - |
| 09.03.2026 | 2.060,87 | 2.190,15 | 2.060,56 | 2.188,99 | 5,64% | - |
| 06.03.2026 | 2.050,35 | 2.084,81 | 2.042,43 | 2.072,16 | 0,36% | - |
| 05.03.2026 | 2.137,24 | 2.169,76 | 2.017,00 | 2.064,79 | -7,06% | - |
| 04.03.2026 | 2.115,24 | 2.242,61 | 2.103,62 | 2.221,75 | 5,01% | - |
| 03.03.2026 | 2.112,20 | 2.163,06 | 2.028,63 | 2.115,84 | -11,53% | - |
| 02.03.2026 | 2.352,57 | 2.400,02 | 2.352,19 | 2.391,60 | -3,04% | - |
| 27.02.2026 | 2.432,24 | 2.472,71 | 2.430,84 | 2.466,68 | -5,80% | - |
| 26.02.2026 | 2.612,64 | 2.618,64 | 2.498,62 | 2.618,64 | 4,02% | - |
| 25.02.2026 | 2.499,66 | 2.518,27 | 2.499,66 | 2.517,53 | 2,27% | - |
| 24.02.2026 | 2.425,92 | 2.464,12 | 2.418,59 | 2.461,77 | 4,29% | - |
| 23.02.2026 | 2.360,07 | 2.367,74 | 2.344,03 | 2.360,45 | 0,69% | - |
| 20.02.2026 | 2.316,66 | 2.357,22 | 2.316,66 | 2.344,37 | 2,91% | - |
| 19.02.2026 | 2.273,87 | 2.285,22 | 2.260,82 | 2.278,03 | 2,87% | - |
| 18.02.2026 | 2.184,54 | 2.214,40 | 2.176,30 | 2.214,40 | 0,32% | - |
| 17.02.2026 | 2.197,44 | 2.211,60 | 2.159,21 | 2.207,41 | -0,58% | - |
| 13.02.2026 | 2.183,47 | 2.222,35 | 2.140,78 | 2.220,38 | 5,98% | - |
| 12.02.2026 | 2.137,07 | 2.146,35 | 2.061,48 | 2.095,18 | 1,80% | - |
| 11.02.2026 | 2.014,55 | 2.058,34 | 2.005,17 | 2.058,05 | 4,95% | - |
| 10.02.2026 | 1.968,09 | 1.969,94 | 1.945,56 | 1.960,89 | -2,35% | - |
| 09.02.2026 | 1.955,48 | 2.022,84 | 1.955,06 | 2.008,15 | 1,99% | - |
| 06.02.2026 | 1.958,20 | 1.973,40 | 1.950,99 | 1.969,04 | 2,97% | - |
| 05.02.2026 | 1.907,83 | 1.941,16 | 1.893,34 | 1.912,31 | -4,12% | - |
| 04.02.2026 | 2.052,58 | 2.052,58 | 1.976,07 | 1.994,54 | -4,29% | - |
| 03.02.2026 | 2.079,18 | 2.099,07 | 2.038,88 | 2.084,05 | 6,61% | - |
| 02.02.2026 | 1.910,81 | 1.955,16 | 1.910,48 | 1.954,88 | -3,54% | - |
| 30.01.2026 | 2.024,03 | 2.036,55 | 2.018,59 | 2.026,57 | -0,48% | - |
| 29.01.2026 | 2.043,16 | 2.043,87 | 1.974,15 | 2.036,34 | -1,56% | - |
| 28.01.2026 | 2.074,49 | 2.076,14 | 2.055,60 | 2.068,51 | 4,02% | - |
| 27.01.2026 | 1.979,15 | 1.990,54 | 1.975,49 | 1.988,49 | 2,72% | - |
| 26.01.2026 | 1.931,39 | 1.940,82 | 1.931,28 | 1.935,93 | 0,50% | - |
| 23.01.2026 | 1.898,05 | 1.936,00 | 1.897,87 | 1.926,22 | 1,33% | - |
| 22.01.2026 | 1.908,04 | 1.916,10 | 1.894,63 | 1.900,95 | -0,60% | - |
| 21.01.2026 | 1.884,79 | 1.912,76 | 1.882,32 | 1.912,44 | 5,56% | - |
| 20.01.2026 | 1.782,73 | 1.837,74 | 1.782,73 | 1.811,62 | -4,22% | - |
| 19.01.2026 | 1.856,78 | 1.891,51 | 1.856,46 | 1.891,51 | 0,40% | - |
| 16.01.2026 | 1.889,29 | 1.899,46 | 1.877,52 | 1.883,89 | 3,41% | - |
| 15.01.2026 | 1.824,16 | 1.833,37 | 1.818,32 | 1.821,84 | 4,64% | - |
| 14.01.2026 | 1.762,97 | 1.764,59 | 1.734,07 | 1.741,13 | 0,81% | - |
| 13.01.2026 | 1.759,84 | 1.759,93 | 1.726,13 | 1.727,12 | -3,31% | - |
| 12.01.2026 | 1.773,82 | 1.786,20 | 1.771,95 | 1.786,20 | -0,61% | - |
| 09.01.2026 | 1.775,53 | 1.799,07 | 1.774,37 | 1.797,24 | 5,96% | - |
| 08.01.2026 | 1.773,87 | 1.775,08 | 1.675,03 | 1.696,11 | -5,00% | - |
| 07.01.2026 | 1.792,39 | 1.798,37 | 1.785,31 | 1.785,31 | 1,17% | - |
| 06.01.2026 | 1.750,41 | 1.767,78 | 1.750,05 | 1.764,70 | 0,15% | - |
| 05.01.2026 | 1.772,02 | 1.775,11 | 1.751,48 | 1.762,10 | 6,83% | - |
| 02.01.2026 | 1.637,30 | 1.663,44 | 1.635,88 | 1.649,49 | 7,06% | - |
| 29.12.2025 | 1.539,16 | 1.543,62 | 1.538,33 | 1.540,74 | 6,63% | - |
| 23.12.2025 | 1.438,63 | 1.447,13 | 1.438,63 | 1.444,99 | 0,37% | - |
| 22.12.2025 | 1.435,67 | 1.439,66 | 1.432,51 | 1.439,66 | 2,68% | - |
| 19.12.2025 | 1.400,57 | 1.415,56 | 1.400,14 | 1.402,02 | 0,47% | - |
| 18.12.2025 | 1.421,13 | 1.423,40 | 1.393,39 | 1.395,40 | 1,54% | - |
| 17.12.2025 | 1.416,77 | 1.417,84 | 1.363,60 | 1.374,29 | 1,53% | - |
| 16.12.2025 | 1.353,80 | 1.359,82 | 1.353,57 | 1.353,57 | -0,53% | - |
| 15.12.2025 | 1.378,97 | 1.379,62 | 1.360,82 | 1.360,82 | 3,97% | - |
| 12.12.2025 | 1.384,89 | 1.384,89 | 1.308,85 | 1.308,85 | -4,46% | - |
| 11.12.2025 | 1.385,10 | 1.386,20 | 1.369,98 | 1.369,98 | 0,72% | - |
| 10.12.2025 | 1.373,06 | 1.373,06 | 1.358,73 | 1.360,18 | -0,79% | - |
| 09.12.2025 | 1.368,22 | 1.371,07 | 1.367,64 | 1.371,07 | 0,75% | - |
| 08.12.2025 | 1.373,47 | 1.374,84 | 1.354,44 | 1.360,79 | 0,17% | - |
| 05.12.2025 | 1.350,45 | 1.367,49 | 1.350,45 | 1.358,45 | 2,80% | - |