Samsung Electronics Co. Ltd. (GDRs)
[WKN: 881823 | ISIN: US7960502018]
Aktienkurse
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% -