1.453,752$
1,70%
Echtzeit-Aktienkurs Samsung Electronics Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung Electronics Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2025 | 1.418,25 | 1.429,39 | 1.418,11 | 1.429,39 | 3,59% | - |
| 29.10.2025 | 1.396,87 | 1.402,55 | 1.379,82 | 1.379,82 | -0,60% | - |
| 28.10.2025 | 1.352,75 | 1.388,19 | 1.352,53 | 1.388,19 | 0,55% | - |
| 27.10.2025 | 1.383,59 | 1.383,82 | 1.378,26 | 1.380,60 | 1,67% | - |
| 24.10.2025 | 1.357,76 | 1.357,97 | 1.357,47 | 1.357,97 | 1,34% | - |
| 23.10.2025 | 1.328,32 | 1.340,60 | 1.328,12 | 1.340,06 | -0,80% | - |
| 22.10.2025 | 1.351,03 | 1.351,05 | 1.344,87 | 1.350,82 | 0,05% | - |
| 21.10.2025 | 1.344,09 | 1.350,19 | 1.339,87 | 1.350,19 | 1,43% | - |
| 20.10.2025 | 1.331,00 | 1.336,59 | 1.331,00 | 1.331,21 | 1,23% | - |
| 16.10.2025 | 1.316,61 | 1.317,73 | 1.312,13 | 1.315,08 | 3,07% | - |
| 15.10.2025 | 1.281,42 | 1.289,21 | 1.269,29 | 1.275,92 | 1,79% | - |
| 14.10.2025 | 1.241,56 | 1.256,88 | 1.241,56 | 1.253,53 | -1,03% | - |
| 13.10.2025 | 1.269,93 | 1.276,26 | 1.266,62 | 1.266,62 | 3,32% | - |
| 09.10.2025 | 1.255,97 | 1.255,99 | 1.225,93 | 1.225,93 | -2,40% | - |
| 08.10.2025 | 1.246,30 | 1.264,50 | 1.245,68 | 1.256,06 | 3,44% | - |
| 07.10.2025 | 1.258,61 | 1.258,61 | 1.170,75 | 1.214,30 | -3,91% | - |
| 06.10.2025 | 1.255,55 | 1.263,76 | 1.255,55 | 1.263,76 | 2,55% | - |
| 02.10.2025 | 1.245,11 | 1.250,33 | 1.232,38 | 1.232,38 | 0,78% | - |
| 01.10.2025 | 1.218,19 | 1.222,88 | 1.214,24 | 1.222,88 | 3,98% | - |
| 30.09.2025 | 1.164,94 | 1.176,12 | 1.164,27 | 1.176,12 | 0,52% | - |
| 29.09.2025 | 1.177,83 | 1.177,83 | 1.170,00 | 1.170,00 | -0,57% | - |
| 25.09.2025 | 1.180,98 | 1.181,29 | 1.176,54 | 1.176,69 | -0,04% | - |
| 24.09.2025 | 1.187,48 | 1.188,03 | 1.177,22 | 1.177,22 | -1,07% | - |
| 23.09.2025 | 1.183,94 | 1.195,28 | 1.183,94 | 1.189,94 | 1,78% | - |
| 22.09.2025 | 1.186,48 | 1.187,51 | 1.168,45 | 1.169,12 | 2,53% | - |
| 18.09.2025 | 1.139,10 | 1.142,67 | 1.137,91 | 1.140,29 | 2,46% | - |
| 17.09.2025 | 1.137,80 | 1.138,37 | 1.112,88 | 1.112,88 | -2,13% | - |
| 16.09.2025 | 1.142,05 | 1.143,16 | 1.136,37 | 1.137,08 | 1,81% | - |
| 15.09.2025 | 1.107,51 | 1.116,90 | 1.103,38 | 1.116,90 | 2,81% | - |
| 11.09.2025 | 1.061,96 | 1.086,42 | 1.060,55 | 1.086,42 | 3,14% | - |
| 10.09.2025 | 1.056,72 | 1.058,90 | 1.053,36 | 1.053,36 | 1,25% | - |
| 09.09.2025 | 1.039,52 | 1.040,38 | 1.038,74 | 1.040,38 | 1,33% | - |
| 08.09.2025 | 1.023,80 | 1.026,74 | 1.023,80 | 1.026,73 | 1,26% | - |
| 05.09.2025 | 1.022,09 | 1.022,93 | 1.013,97 | 1.013,97 | 0,30% | - |
| 04.09.2025 | 1.010,81 | 1.010,89 | 1.009,25 | 1.010,89 | -0,30% | - |
| 03.09.2025 | 1.013,11 | 1.016,40 | 1.012,92 | 1.013,94 | 1,98% | - |
| 02.09.2025 | 997,89 | 998,87 | 994,29 | 994,29 | -1,61% | - |
| 29.08.2025 | 1.011,93 | 1.012,50 | 1.009,59 | 1.010,60 | -0,96% | - |
| 28.08.2025 | 1.018,84 | 1.021,48 | 1.018,84 | 1.020,38 | -0,31% | - |
| 27.08.2025 | 1.023,16 | 1.023,57 | 1.019,94 | 1.023,57 | -0,75% | - |
| 26.08.2025 | 1.021,82 | 1.031,29 | 1.021,81 | 1.031,29 | -1,72% | - |
| 25.08.2025 | 1.052,90 | 1.053,03 | 1.049,36 | 1.049,36 | -0,40% | - |
| 22.08.2025 | 1.039,45 | 1.057,51 | 1.039,35 | 1.053,60 | 2,38% | - |
| 21.08.2025 | 1.032,40 | 1.032,84 | 1.027,34 | 1.029,08 | 0,29% | - |
| 20.08.2025 | 1.042,97 | 1.042,97 | 1.024,67 | 1.026,09 | 0,71% | - |
| 19.08.2025 | 1.027,44 | 1.027,52 | 1.018,88 | 1.018,88 | -0,72% | - |
| 18.08.2025 | 1.025,41 | 1.027,60 | 1.025,18 | 1.026,26 | -1,35% | - |
| 15.08.2025 | 1.040,07 | 1.041,94 | 1.038,15 | 1.040,32 | -0,39% | - |
| 14.08.2025 | 1.043,40 | 1.044,44 | 1.043,09 | 1.044,44 | -1,20% | - |
| 13.08.2025 | 1.062,40 | 1.062,59 | 1.057,13 | 1.057,13 | 1,16% | - |
| 12.08.2025 | 1.045,74 | 1.049,13 | 1.045,02 | 1.045,02 | 0,21% | - |
| 11.08.2025 | 1.041,65 | 1.043,06 | 1.040,86 | 1.042,87 | -0,54% | - |
| 08.08.2025 | 1.045,54 | 1.049,63 | 1.045,32 | 1.048,51 | 1,46% | - |
| 07.08.2025 | 1.036,78 | 1.038,54 | 1.032,53 | 1.033,38 | 2,26% | - |
| 06.08.2025 | 1.002,91 | 1.010,51 | 1.002,46 | 1.010,51 | -0,15% | - |
| 05.08.2025 | 1.016,16 | 1.016,78 | 1.012,02 | 1.012,02 | -1,62% | - |
| 04.08.2025 | 1.016,12 | 1.028,70 | 1.016,12 | 1.028,70 | 6,41% | - |
| 01.08.2025 | 990,86 | 995,22 | 966,72 | 966,72 | -4,95% | - |
| 31.07.2025 | 1.018,39 | 1.018,39 | 1.012,12 | 1.017,10 | -3,06% | - |
| 30.07.2025 | 1.046,85 | 1.049,80 | 1.046,49 | 1.049,15 | 2,34% | - |
| 29.07.2025 | 1.027,50 | 1.027,84 | 1.022,48 | 1.025,18 | 0,98% | - |
| 28.07.2025 | 1.020,33 | 1.020,77 | 1.015,27 | 1.015,27 | 3,88% | - |
| 25.07.2025 | 976,71 | 977,31 | 976,71 | 977,31 | -1,22% | - |
| 24.07.2025 | 989,08 | 992,69 | 989,08 | 989,35 | -0,74% | - |
| 23.07.2025 | 994,48 | 996,70 | 992,71 | 996,70 | 1,63% | - |
| 22.07.2025 | 980,66 | 982,75 | 977,27 | 980,68 | -2,37% | - |
| 21.07.2025 | 997,87 | 1.008,07 | 997,87 | 1.004,52 | 3,19% | - |
| 18.07.2025 | 975,45 | 977,27 | 973,51 | 973,51 | 0,70% | - |
| 17.07.2025 | 964,52 | 966,86 | 960,34 | 966,75 | 1,04% | - |
| 16.07.2025 | 962,08 | 962,13 | 954,92 | 956,76 | 1,35% | - |
| 15.07.2025 | 949,87 | 949,87 | 943,99 | 943,99 | 0,67% | - |
| 14.07.2025 | 939,24 | 939,24 | 935,53 | 937,67 | -0,16% | - |
| 11.07.2025 | 938,74 | 940,39 | 938,33 | 939,13 | 1,76% | - |
| 10.07.2025 | 921,36 | 922,88 | 921,09 | 922,88 | 1,06% | - |
| 09.07.2025 | 913,77 | 922,30 | 913,18 | 913,18 | -0,53% | - |
| 08.07.2025 | 929,05 | 929,05 | 918,05 | 918,05 | -0,70% | - |
| 07.07.2025 | 934,69 | 935,28 | 924,51 | 924,51 | -2,93% | - |
| 03.07.2025 | 962,33 | 965,64 | 952,44 | 952,44 | 2,75% | - |
| 02.07.2025 | 924,92 | 929,92 | 924,53 | 926,99 | 0,64% | - |
| 01.07.2025 | 924,66 | 924,72 | 920,08 | 921,07 | -0,55% | - |
| 30.06.2025 | 914,94 | 926,14 | 913,03 | 926,14 | -0,40% | - |
| 27.06.2025 | 926,42 | 929,82 | 925,13 | 929,82 | -0,41% | - |
| 26.06.2025 | 922,57 | 933,79 | 922,57 | 933,68 | 1,70% | - |
| 25.06.2025 | 917,31 | 918,04 | 917,05 | 918,04 | -0,10% | - |
| 24.06.2025 | 901,52 | 919,54 | 901,19 | 919,00 | 6,48% | - |
| 23.06.2025 | 858,80 | 866,08 | 858,80 | 863,06 | -1,56% | - |
| 20.06.2025 | 889,36 | 890,69 | 876,29 | 876,74 | -2,12% | - |
| 18.06.2025 | 891,44 | 897,50 | 891,44 | 895,72 | 2,42% | - |
| 17.06.2025 | 878,43 | 883,30 | 874,54 | 874,54 | 0,90% | - |
| 16.06.2025 | 863,11 | 869,55 | 863,01 | 866,73 | -0,77% | - |
| 13.06.2025 | 866,52 | 873,47 | 866,52 | 873,45 | -3,62% | - |
| 12.06.2025 | 895,89 | 906,28 | 895,66 | 906,28 | 0,40% | - |
| 11.06.2025 | 901,30 | 902,71 | 895,09 | 902,71 | 0,78% | - |
| 10.06.2025 | 892,15 | 895,68 | 892,08 | 895,68 | -0,65% | - |
| 09.06.2025 | 900,63 | 904,53 | 900,63 | 901,57 | 1,26% | - |
| 06.06.2025 | 893,77 | 894,95 | 890,32 | 890,32 | -0,09% | - |
| 05.06.2025 | 894,45 | 896,81 | 891,11 | 891,16 | 2,42% | - |
| 04.06.2025 | 868,01 | 870,14 | 867,47 | 870,14 | 2,85% | - |
| 03.06.2025 | 838,96 | 846,06 | 838,96 | 846,06 | 1,41% | - |
| 02.06.2025 | 838,24 | 838,24 | 834,22 | 834,33 | 1,90% | - |