879,979$
0,26%
Echtzeit-Aktienkurs Samsung Electronics Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung Electronics Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 869,88 | 878,72 | 869,88 | 878,72 | 0,11% | - |
| 04.11.2024 | 876,70 | 879,65 | 876,12 | 877,74 | 0,06% | - |
| 01.11.2024 | 873,99 | 877,90 | 873,99 | 877,22 | -0,17% | - |
| 31.10.2024 | 880,28 | 880,28 | 871,56 | 878,68 | -0,88% | - |
| 30.10.2024 | 883,36 | 887,12 | 883,36 | 886,46 | -0,25% | - |
| 29.10.2024 | 884,61 | 890,60 | 884,32 | 888,71 | -0,12% | - |
| 28.10.2024 | 883,71 | 889,81 | 878,33 | 889,81 | 3,25% | - |
| 25.10.2024 | 865,49 | 866,71 | 861,82 | 861,82 | -3,50% | - |
| 24.10.2024 | 885,98 | 897,25 | 883,40 | 893,07 | -1,45% | - |
| 23.10.2024 | 906,23 | 908,06 | 905,82 | 906,18 | 0,13% | - |
| 22.10.2024 | 894,06 | 904,98 | 894,06 | 904,98 | 0,20% | - |
| 21.10.2024 | 907,26 | 908,25 | 903,09 | 903,15 | -1,38% | - |
| 18.10.2024 | 918,65 | 918,65 | 915,10 | 915,77 | -0,10% | - |
| 17.10.2024 | 920,04 | 920,04 | 916,08 | 916,66 | -1,12% | - |
| 16.10.2024 | 924,70 | 929,91 | 924,09 | 927,02 | 1,00% | - |
| 15.10.2024 | 926,31 | 926,37 | 907,86 | 917,87 | -1,34% | - |
| 14.10.2024 | 912,41 | 930,34 | 912,09 | 930,34 | 2,75% | - |
| 11.10.2024 | 901,15 | 905,85 | 895,66 | 905,44 | -1,46% | - |
| 10.10.2024 | 912,01 | 918,83 | 904,20 | 918,83 | -4,40% | - |
| 09.10.2024 | 950,60 | 961,12 | 948,11 | 961,12 | 3,09% | - |
| 08.10.2024 | 935,55 | 935,55 | 931,76 | 932,28 | -2,49% | - |
| 07.10.2024 | 944,88 | 963,87 | 944,88 | 956,10 | -0,18% | - |
| 04.10.2024 | 956,55 | 958,18 | 952,62 | 957,80 | -1,22% | - |
| 03.10.2024 | 965,05 | 970,78 | 964,23 | 969,62 | -1,82% | - |
| 02.10.2024 | 981,05 | 987,57 | 973,51 | 987,57 | 1,21% | - |
| 01.10.2024 | 982,36 | 982,36 | 965,62 | 975,77 | -1,00% | - |
| 30.09.2024 | 982,41 | 985,68 | 978,10 | 985,68 | -3,92% | - |
| 27.09.2024 | 1.021,26 | 1.026,11 | 1.020,79 | 1.025,85 | -0,17% | - |
| 26.09.2024 | 1.030,72 | 1.031,55 | 1.022,61 | 1.027,60 | 2,63% | - |
| 25.09.2024 | 991,18 | 1.001,27 | 990,14 | 1.001,27 | -0,34% | - |
| 24.09.2024 | 999,48 | 1.004,64 | 993,58 | 1.004,64 | -0,86% | - |
| 23.09.2024 | 985,23 | 1.022,33 | 984,77 | 1.013,35 | 2,57% | - |
| 20.09.2024 | 988,58 | 988,61 | 985,65 | 987,93 | -0,60% | - |
| 19.09.2024 | 998,40 | 1.000,45 | 990,88 | 993,85 | -0,49% | - |
| 18.09.2024 | 999,44 | 1.000,94 | 994,55 | 998,72 | -0,75% | - |
| 17.09.2024 | 1.005,51 | 1.009,10 | 997,14 | 1.006,30 | -0,22% | - |
| 16.09.2024 | 1.004,70 | 1.008,56 | 1.001,03 | 1.008,56 | 0,12% | - |
| 13.09.2024 | 997,68 | 1.007,66 | 997,57 | 1.007,39 | 0,17% | - |
| 12.09.2024 | 1.001,16 | 1.005,65 | 991,64 | 1.005,65 | -0,60% | - |
| 11.09.2024 | 999,71 | 1.011,82 | 985,41 | 1.011,72 | -2,09% | - |
| 10.09.2024 | 1.025,50 | 1.041,06 | 1.019,73 | 1.033,34 | -2,41% | - |
| 09.09.2024 | 1.029,20 | 1.058,83 | 1.026,09 | 1.058,83 | 2,66% | - |
| 06.09.2024 | 1.050,41 | 1.050,41 | 1.028,83 | 1.031,41 | -1,27% | - |
| 05.09.2024 | 1.052,44 | 1.058,49 | 1.040,35 | 1.044,72 | -3,97% | - |
| 04.09.2024 | 1.061,95 | 1.092,27 | 1.060,52 | 1.087,91 | -0,49% | - |
| 03.09.2024 | 1.100,68 | 1.101,91 | 1.085,42 | 1.093,23 | -3,14% | - |
| 30.08.2024 | 1.131,37 | 1.132,22 | 1.127,63 | 1.128,65 | -1,84% | - |
| 29.08.2024 | 1.133,29 | 1.149,75 | 1.133,14 | 1.149,75 | 1,52% | - |
| 28.08.2024 | 1.150,44 | 1.150,49 | 1.128,06 | 1.132,58 | -1,27% | - |
| 27.08.2024 | 1.143,12 | 1.147,13 | 1.142,51 | 1.147,13 | -1,73% | - |
| 26.08.2024 | 1.171,70 | 1.171,70 | 1.167,37 | 1.167,37 | -0,22% | - |
| 23.08.2024 | 1.158,06 | 1.170,13 | 1.158,00 | 1.169,97 | 1,39% | - |
| 22.08.2024 | 1.165,28 | 1.165,28 | 1.153,93 | 1.153,93 | -1,36% | - |
| 21.08.2024 | 1.172,33 | 1.172,33 | 1.167,88 | 1.169,83 | -0,12% | - |
| 20.08.2024 | 1.179,13 | 1.179,13 | 1.170,44 | 1.171,20 | -0,72% | - |
| 19.08.2024 | 1.178,17 | 1.182,39 | 1.176,44 | 1.179,71 | 0,17% | - |
| 16.08.2024 | 1.176,90 | 1.181,05 | 1.176,90 | 1.177,77 | 2,16% | - |
| 15.08.2024 | 1.146,04 | 1.153,07 | 1.146,04 | 1.152,83 | 1,39% | - |
| 14.08.2024 | 1.142,86 | 1.143,09 | 1.134,90 | 1.137,05 | 2,49% | - |
| 13.08.2024 | 1.105,95 | 1.109,42 | 1.105,95 | 1.109,42 | 0,89% | - |
| 12.08.2024 | 1.098,32 | 1.100,75 | 1.096,93 | 1.099,60 | 0,52% | - |
| 09.08.2024 | 1.093,13 | 1.094,08 | 1.090,80 | 1.093,90 | 0,17% | - |
| 08.08.2024 | 1.087,92 | 1.093,89 | 1.084,97 | 1.092,08 | -2,32% | - |
| 07.08.2024 | 1.113,77 | 1.118,01 | 1.107,83 | 1.118,01 | 5,24% | - |
| 06.08.2024 | 1.052,29 | 1.067,42 | 1.052,29 | 1.062,31 | -4,41% | - |
| 05.08.2024 | 1.038,52 | 1.114,52 | 1.038,19 | 1.111,36 | -6,68% | - |
| 02.08.2024 | 1.133,50 | 1.190,91 | 1.126,99 | 1.190,91 | 1,67% | - |
| 01.08.2024 | 1.189,63 | 1.191,05 | 1.171,37 | 1.171,37 | -2,41% | - |
| 31.07.2024 | 1.196,46 | 1.200,27 | 1.196,09 | 1.200,27 | 4,96% | - |
| 30.07.2024 | 1.141,26 | 1.143,56 | 1.134,44 | 1.143,56 | 0,03% | - |
| 29.07.2024 | 1.149,09 | 1.149,09 | 1.143,25 | 1.143,25 | -1,62% | - |
| 26.07.2024 | 1.145,85 | 1.162,07 | 1.144,20 | 1.162,07 | 0,96% | - |
| 25.07.2024 | 1.145,89 | 1.150,97 | 1.140,26 | 1.150,97 | -1,78% | - |
| 24.07.2024 | 1.180,54 | 1.180,54 | 1.169,71 | 1.171,85 | -1,45% | - |
| 23.07.2024 | 1.183,07 | 1.189,68 | 1.182,84 | 1.189,08 | 0,70% | - |
| 22.07.2024 | 1.180,53 | 1.182,25 | 1.179,80 | 1.180,86 | -0,96% | - |
| 19.07.2024 | 1.193,65 | 1.198,19 | 1.191,34 | 1.192,33 | -3,43% | - |
| 18.07.2024 | 1.234,08 | 1.239,70 | 1.225,36 | 1.234,64 | -0,70% | - |
| 17.07.2024 | 1.217,11 | 1.243,29 | 1.217,07 | 1.243,29 | -0,05% | - |
| 16.07.2024 | 1.234,98 | 1.243,93 | 1.233,55 | 1.243,93 | 0,61% | - |
| 15.07.2024 | 1.244,28 | 1.246,02 | 1.234,15 | 1.236,38 | -0,50% | - |
| 12.07.2024 | 1.225,59 | 1.242,64 | 1.225,59 | 1.242,64 | -1,50% | - |
| 11.07.2024 | 1.258,99 | 1.261,53 | 1.255,26 | 1.261,53 | -0,35% | - |
| 10.07.2024 | 1.263,82 | 1.268,74 | 1.263,62 | 1.265,93 | 1,21% | - |
| 09.07.2024 | 1.246,70 | 1.250,78 | 1.246,70 | 1.250,78 | -0,31% | - |
| 08.07.2024 | 1.252,24 | 1.259,22 | 1.248,90 | 1.254,63 | 1,34% | - |
| 05.07.2024 | 1.237,46 | 1.238,06 | 1.232,37 | 1.238,06 | 6,93% | - |
| 03.07.2024 | 1.153,71 | 1.159,07 | 1.153,71 | 1.157,80 | 1,07% | - |
| 02.07.2024 | 1.150,54 | 1.158,17 | 1.145,59 | 1.145,59 | -0,44% | - |
| 01.07.2024 | 1.154,15 | 1.155,39 | 1.150,63 | 1.150,63 | 0,24% | - |
| 27.06.2024 | 1.154,49 | 1.154,87 | 1.145,86 | 1.147,84 | -1,03% | - |
| 26.06.2024 | 1.152,83 | 1.161,31 | 1.152,83 | 1.159,81 | 0,11% | - |
| 25.06.2024 | 1.158,75 | 1.158,76 | 1.154,84 | 1.158,50 | -0,45% | - |
| 24.06.2024 | 1.159,38 | 1.166,36 | 1.159,38 | 1.163,73 | 2,26% | - |
| 21.06.2024 | 1.146,14 | 1.146,14 | 1.134,99 | 1.138,04 | -0,11% | - |
| 20.06.2024 | 1.154,79 | 1.154,79 | 1.139,28 | 1.139,28 | -0,47% | - |
| 18.06.2024 | 1.137,59 | 1.144,88 | 1.137,59 | 1.144,67 | 1,69% | - |
| 17.06.2024 | 1.132,68 | 1.134,19 | 1.125,70 | 1.125,70 | -2,79% | - |
| 14.06.2024 | 1.149,31 | 1.157,99 | 1.149,31 | 1.157,99 | 1,47% | - |
| 13.06.2024 | 1.151,90 | 1.152,29 | 1.141,25 | 1.141,25 | 0,71% | - |