841,934$
-1,87%
Echtzeit-Aktienkurs Samsung Electronics Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung Electronics Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.12.2024 | 814,45 | 817,92 | 813,36 | 817,06 | -0,43% | - |
| 11.12.2024 | 807,00 | 820,59 | 805,28 | 820,59 | 3,45% | - |
| 10.12.2024 | 788,35 | 793,22 | 787,40 | 793,22 | 0,20% | - |
| 09.12.2024 | 786,63 | 798,74 | 785,45 | 791,63 | -1,59% | - |
| 06.12.2024 | 804,27 | 806,57 | 801,80 | 804,46 | -1,18% | - |
| 05.12.2024 | 811,23 | 818,92 | 807,97 | 814,05 | 0,61% | - |
| 04.12.2024 | 806,88 | 809,90 | 800,87 | 809,12 | 1,47% | - |
| 03.12.2024 | 780,61 | 798,01 | 765,38 | 797,38 | -3,79% | - |
| 02.12.2024 | 815,74 | 828,83 | 813,27 | 828,83 | -0,86% | - |
| 29.11.2024 | 833,54 | 837,88 | 833,31 | 836,00 | -1,92% | - |
| 27.11.2024 | 857,59 | 857,87 | 852,32 | 852,32 | -3,03% | - |
| 26.11.2024 | 881,34 | 881,44 | 875,96 | 878,93 | -0,35% | - |
| 25.11.2024 | 881,06 | 883,37 | 878,84 | 881,99 | 2,97% | - |
| 22.11.2024 | 857,46 | 860,26 | 856,58 | 856,58 | -2,39% | - |
| 21.11.2024 | 870,43 | 878,52 | 868,77 | 877,51 | 3,61% | - |
| 20.11.2024 | 848,44 | 848,44 | 842,40 | 846,94 | -2,01% | - |
| 19.11.2024 | 864,49 | 868,80 | 864,02 | 864,31 | -1,51% | - |
| 18.11.2024 | 867,04 | 877,56 | 866,82 | 877,56 | 4,46% | - |
| 15.11.2024 | 828,31 | 840,39 | 826,59 | 840,06 | 8,61% | - |
| 14.11.2024 | 771,27 | 773,86 | 768,86 | 773,45 | 0,77% | - |
| 13.11.2024 | 768,98 | 768,98 | 758,99 | 767,54 | -3,22% | - |
| 12.11.2024 | 796,04 | 797,45 | 788,86 | 793,06 | -4,23% | - |
| 11.11.2024 | 823,59 | 829,69 | 817,04 | 828,10 | -1,82% | - |
| 08.11.2024 | 846,00 | 846,12 | 840,72 | 843,42 | -0,14% | - |
| 07.11.2024 | 852,45 | 856,81 | 844,15 | 844,56 | 0,37% | - |
| 06.11.2024 | 840,44 | 841,43 | 835,76 | 841,43 | -4,59% | - |
| 05.11.2024 | 869,88 | 881,89 | 869,88 | 881,89 | 0,47% | - |
| 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% | - |