1.493,555$
-0,05%
Echtzeit-Aktienkurs Samsung Electronics Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Samsung Electronics Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1.488,88 | 1.495,31 | 1.488,88 | 1.494,28 | -0,52% | - |
| 07.05.2024 | 1.503,47 | 1.504,61 | 1.496,62 | 1.502,02 | 4,30% | - |
| 06.05.2024 | 1.440,23 | 1.441,33 | 1.439,74 | 1.440,10 | -0,53% | - |
| 03.05.2024 | 1.450,59 | 1.452,51 | 1.446,39 | 1.447,76 | 1,14% | - |
| 02.05.2024 | 1.424,71 | 1.432,63 | 1.417,65 | 1.431,47 | 1,13% | - |
| 30.04.2024 | 1.417,44 | 1.420,94 | 1.415,46 | 1.415,46 | 1,25% | - |
| 29.04.2024 | 1.388,04 | 1.397,97 | 1.384,76 | 1.397,97 | 0,06% | - |
| 26.04.2024 | 1.397,36 | 1.400,93 | 1.395,76 | 1.397,17 | 0,81% | - |
| 25.04.2024 | 1.375,53 | 1.385,91 | 1.372,74 | 1.385,91 | -2,31% | - |
| 24.04.2024 | 1.427,58 | 1.427,58 | 1.417,71 | 1.418,65 | 2,04% | - |
| 23.04.2024 | 1.374,30 | 1.390,30 | 1.374,07 | 1.390,30 | 0,33% | - |
| 22.04.2024 | 1.384,52 | 1.387,54 | 1.384,44 | 1.385,69 | -2,10% | - |
| 19.04.2024 | 1.415,20 | 1.419,45 | 1.415,20 | 1.415,37 | -1,26% | - |
| 18.04.2024 | 1.434,90 | 1.434,90 | 1.432,93 | 1.433,42 | 0,73% | - |
| 17.04.2024 | 1.426,58 | 1.426,99 | 1.422,09 | 1.423,03 | -0,68% | - |
| 16.04.2024 | 1.433,52 | 1.436,99 | 1.429,84 | 1.432,73 | -3,18% | - |
| 15.04.2024 | 1.487,12 | 1.487,12 | 1.474,21 | 1.479,81 | -0,81% | - |
| 12.04.2024 | 1.498,53 | 1.499,96 | 1.487,99 | 1.491,89 | -3,11% | - |
| 11.04.2024 | 1.537,74 | 1.541,63 | 1.531,76 | 1.539,74 | 3,09% | - |
| 10.04.2024 | 1.516,74 | 1.516,74 | 1.486,07 | 1.493,54 | -3,79% | - |
| 09.04.2024 | 1.552,26 | 1.555,22 | 1.550,29 | 1.552,33 | -1,83% | - |
| 08.04.2024 | 1.568,13 | 1.581,75 | 1.566,44 | 1.581,25 | 1,20% | - |
| 05.04.2024 | 1.563,68 | 1.563,75 | 1.561,48 | 1.562,48 | -1,38% | - |
| 04.04.2024 | 1.571,87 | 1.586,88 | 1.571,87 | 1.584,33 | 2,31% | - |
| 03.04.2024 | 1.554,46 | 1.574,11 | 1.548,63 | 1.548,63 | 0,52% | - |
| 02.04.2024 | 1.565,02 | 1.565,23 | 1.540,68 | 1.540,68 | 3,13% | - |
| 28.03.2024 | 1.493,21 | 1.501,31 | 1.492,26 | 1.493,87 | 1,32% | - |
| 27.03.2024 | 1.468,90 | 1.475,78 | 1.468,90 | 1.474,44 | -0,59% | - |
| 26.03.2024 | 1.490,59 | 1.495,28 | 1.482,89 | 1.483,19 | 1,52% | - |
| 25.03.2024 | 1.459,07 | 1.465,48 | 1.459,07 | 1.461,03 | -0,04% | - |
| 22.03.2024 | 1.464,08 | 1.465,73 | 1.461,58 | 1.461,66 | -1,65% | - |
| 21.03.2024 | 1.490,24 | 1.490,24 | 1.481,64 | 1.486,24 | 3,48% | - |
| 20.03.2024 | 1.439,34 | 1.439,34 | 1.434,25 | 1.436,33 | 5,29% | - |
| 19.03.2024 | 1.365,21 | 1.365,21 | 1.362,37 | 1.364,10 | 0,11% | - |
| 18.03.2024 | 1.361,16 | 1.362,55 | 1.361,14 | 1.362,55 | 0,20% | - |
| 15.03.2024 | 1.359,41 | 1.361,32 | 1.358,37 | 1.359,85 | -2,23% | - |
| 14.03.2024 | 1.402,72 | 1.402,72 | 1.390,81 | 1.390,81 | -0,87% | - |
| 13.03.2024 | 1.406,23 | 1.408,34 | 1.403,08 | 1.403,08 | 0,80% | - |
| 12.03.2024 | 1.390,15 | 1.392,20 | 1.386,43 | 1.391,93 | 1,44% | - |
| 11.03.2024 | 1.376,16 | 1.376,16 | 1.371,79 | 1.372,13 | -1,32% | - |
| 08.03.2024 | 1.396,07 | 1.397,38 | 1.390,44 | 1.390,44 | 1,22% | - |
| 07.03.2024 | 1.365,00 | 1.373,72 | 1.365,00 | 1.373,72 | -0,03% | - |
| 06.03.2024 | 1.368,79 | 1.374,14 | 1.368,79 | 1.374,14 | 1,09% | - |
| 05.03.2024 | 1.369,85 | 1.371,75 | 1.358,07 | 1.359,30 | -2,82% | - |
| 04.03.2024 | 1.400,75 | 1.400,75 | 1.398,68 | 1.398,68 | 1,85% | - |
| 01.03.2024 | 1.361,58 | 1.373,23 | 1.361,58 | 1.373,23 | 0,80% | - |
| 29.02.2024 | 1.363,07 | 1.364,36 | 1.361,09 | 1.362,29 | 0,12% | - |
| 28.02.2024 | 1.356,39 | 1.360,61 | 1.356,39 | 1.360,61 | -0,51% | - |
| 27.02.2024 | 1.364,75 | 1.369,89 | 1.364,75 | 1.367,60 | 0,09% | - |
| 26.02.2024 | 1.369,86 | 1.369,86 | 1.363,75 | 1.366,42 | -0,38% | - |
| 23.02.2024 | 1.378,50 | 1.378,50 | 1.371,60 | 1.371,60 | -0,42% | - |
| 22.02.2024 | 1.378,52 | 1.378,65 | 1.376,14 | 1.377,34 | 0,79% | - |
| 21.02.2024 | 1.369,90 | 1.372,13 | 1.366,49 | 1.366,49 | -0,17% | - |
| 20.02.2024 | 1.368,04 | 1.369,12 | 1.367,36 | 1.368,83 | 0,70% | - |
| 16.02.2024 | 1.356,62 | 1.359,31 | 1.356,62 | 1.359,31 | -0,24% | - |
| 15.02.2024 | 1.362,27 | 1.362,68 | 1.361,17 | 1.362,55 | -1,33% | - |
| 14.02.2024 | 1.387,22 | 1.387,22 | 1.380,82 | 1.380,99 | -0,59% | - |
| 13.02.2024 | 1.406,01 | 1.406,01 | 1.387,26 | 1.389,18 | -2,92% | - |
| 12.02.2024 | 1.412,73 | 1.430,90 | 1.412,73 | 1.430,90 | 2,39% | - |
| 09.02.2024 | 1.397,83 | 1.397,83 | 1.395,37 | 1.397,51 | 1,01% | - |
| 08.02.2024 | 1.389,72 | 1.389,72 | 1.382,53 | 1.383,48 | -1,80% | - |
| 07.02.2024 | 1.410,97 | 1.414,88 | 1.406,50 | 1.408,79 | -0,16% | - |
| 06.02.2024 | 1.398,79 | 1.411,00 | 1.398,79 | 1.411,00 | 3,47% | - |
| 05.02.2024 | 1.388,51 | 1.390,40 | 1.360,69 | 1.363,67 | -2,75% | - |
| 02.02.2024 | 1.405,40 | 1.405,40 | 1.402,25 | 1.402,25 | 2,04% | - |
| 01.02.2024 | 1.376,42 | 1.377,96 | 1.374,19 | 1.374,19 | 0,65% | - |
| 31.01.2024 | 1.365,92 | 1.370,23 | 1.364,72 | 1.365,36 | -1,80% | - |
| 30.01.2024 | 1.394,65 | 1.395,26 | 1.387,93 | 1.390,45 | -0,56% | - |
| 29.01.2024 | 1.397,27 | 1.399,89 | 1.397,27 | 1.398,24 | 0,92% | - |
| 26.01.2024 | 1.383,21 | 1.386,04 | 1.383,21 | 1.385,43 | -0,01% | - |
| 25.01.2024 | 1.392,56 | 1.394,14 | 1.385,50 | 1.385,50 | -0,91% | - |
| 24.01.2024 | 1.396,65 | 1.399,48 | 1.393,27 | 1.398,28 | 0,41% | - |
| 23.01.2024 | 1.397,80 | 1.402,12 | 1.392,62 | 1.392,62 | -0,89% | - |
| 22.01.2024 | 1.405,62 | 1.406,20 | 1.404,01 | 1.405,19 | 0,77% | - |
| 19.01.2024 | 1.398,01 | 1.398,01 | 1.393,27 | 1.394,50 | 3,37% | - |
| 18.01.2024 | 1.351,79 | 1.357,78 | 1.349,01 | 1.349,01 | 2,75% | - |
| 17.01.2024 | 1.312,87 | 1.313,64 | 1.310,95 | 1.312,88 | -3,20% | - |
| 16.01.2024 | 1.352,17 | 1.356,23 | 1.350,52 | 1.356,23 | -2,67% | - |
| 12.01.2024 | 1.396,02 | 1.396,02 | 1.392,01 | 1.393,36 | 1,90% | - |
| 11.01.2024 | 1.389,06 | 1.389,37 | 1.366,62 | 1.367,37 | -1,83% | - |
| 10.01.2024 | 1.380,85 | 1.392,91 | 1.380,17 | 1.392,91 | -0,97% | - |
| 09.01.2024 | 1.405,91 | 1.406,58 | 1.401,33 | 1.406,58 | -3,27% | - |
| 08.01.2024 | 1.448,41 | 1.455,40 | 1.448,41 | 1.454,10 | -0,32% | - |
| 05.01.2024 | 1.446,07 | 1.460,92 | 1.446,07 | 1.458,74 | 0,39% | - |
| 04.01.2024 | 1.442,28 | 1.453,05 | 1.442,28 | 1.453,05 | 0,44% | - |
| 03.01.2024 | 1.446,01 | 1.448,73 | 1.443,60 | 1.446,62 | -3,41% | - |
| 02.01.2024 | 1.497,39 | 1.499,36 | 1.494,47 | 1.497,70 | -0,86% | - |
| 28.12.2023 | 1.513,09 | 1.513,98 | 1.510,74 | 1.510,74 | 0,71% | - |
| 27.12.2023 | 1.498,59 | 1.500,68 | 1.497,14 | 1.500,09 | 3,83% | - |
| 22.12.2023 | 1.450,75 | 1.450,75 | 1.444,82 | 1.444,82 | -0,06% | - |
| 21.12.2023 | 1.443,93 | 1.445,64 | 1.438,46 | 1.445,64 | 1,46% | - |
| 20.12.2023 | 1.436,35 | 1.436,35 | 1.424,79 | 1.424,79 | 1,72% | - |
| 19.12.2023 | 1.391,50 | 1.400,75 | 1.391,50 | 1.400,75 | 1,29% | - |
| 18.12.2023 | 1.385,62 | 1.387,04 | 1.382,28 | 1.382,96 | -1,19% | - |
| 15.12.2023 | 1.394,97 | 1.399,86 | 1.392,57 | 1.399,56 | -0,76% | - |
| 14.12.2023 | 1.404,40 | 1.410,55 | 1.404,40 | 1.410,28 | 3,16% | - |
| 13.12.2023 | 1.367,29 | 1.370,22 | 1.364,85 | 1.367,04 | -0,76% | - |
| 12.12.2023 | 1.387,60 | 1.387,60 | 1.377,57 | 1.377,57 | 0,15% | - |
| 11.12.2023 | 1.380,34 | 1.380,34 | 1.375,48 | 1.375,48 | -0,45% | - |
| 08.12.2023 | 1.370,10 | 1.383,14 | 1.368,08 | 1.381,64 | 2,02% | - |