1.184,817$
-0,96%
Echtzeit-Aktienkurs SAMSUNG EL./25 GDRS NV PF
Bid:
Ask:
Aktienkurse zur SAMSUNG EL./25 GDRS NV PF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1.185,93 | 1.186,74 | 1.184,81 | 1.184,89 | -0,95% | - |
| 18.04.2024 | 1.196,12 | 1.199,51 | 1.194,03 | 1.196,31 | -0,13% | - |
| 17.04.2024 | 1.193,96 | 1.197,90 | 1.189,05 | 1.197,90 | 0,91% | - |
| 16.04.2024 | 1.188,50 | 1.189,08 | 1.186,05 | 1.187,15 | -2,58% | - |
| 15.04.2024 | 1.221,69 | 1.221,71 | 1.214,47 | 1.218,60 | -0,31% | - |
| 12.04.2024 | 1.231,75 | 1.233,98 | 1.222,38 | 1.222,38 | -2,97% | - |
| 11.04.2024 | 1.258,94 | 1.259,79 | 1.251,45 | 1.259,79 | 3,01% | - |
| 10.04.2024 | 1.241,74 | 1.241,74 | 1.221,79 | 1.222,97 | -3,17% | - |
| 09.04.2024 | 1.264,08 | 1.264,43 | 1.259,29 | 1.262,98 | -0,40% | - |
| 08.04.2024 | 1.271,41 | 1.276,30 | 1.263,91 | 1.268,11 | -1,59% | - |
| 05.04.2024 | 1.282,32 | 1.288,64 | 1.278,33 | 1.288,64 | -0,78% | - |
| 04.04.2024 | 1.290,40 | 1.299,29 | 1.290,39 | 1.298,78 | 3,96% | - |
| 03.04.2024 | 1.266,05 | 1.281,62 | 1.249,30 | 1.249,30 | -0,99% | - |
| 02.04.2024 | 1.281,42 | 1.281,42 | 1.261,74 | 1.261,74 | 1,58% | - |
| 28.03.2024 | 1.237,00 | 1.244,20 | 1.237,00 | 1.242,10 | 2,30% | - |
| 27.03.2024 | 1.241,24 | 1.241,24 | 1.212,55 | 1.214,13 | -2,28% | - |
| 26.03.2024 | 1.248,55 | 1.249,41 | 1.242,40 | 1.242,40 | 0,63% | - |
| 25.03.2024 | 1.228,84 | 1.240,13 | 1.228,84 | 1.234,61 | -0,59% | - |
| 22.03.2024 | 1.238,12 | 1.242,27 | 1.236,23 | 1.241,99 | 0,05% | - |
| 21.03.2024 | 1.243,50 | 1.244,34 | 1.240,74 | 1.241,39 | 2,20% | - |
| 20.03.2024 | 1.203,13 | 1.214,62 | 1.201,41 | 1.214,62 | 4,66% | - |
| 19.03.2024 | 1.154,20 | 1.160,59 | 1.150,32 | 1.160,59 | -0,57% | - |
| 18.03.2024 | 1.167,49 | 1.167,70 | 1.166,31 | 1.167,19 | -0,57% | - |
| 15.03.2024 | 1.172,35 | 1.173,84 | 1.169,44 | 1.173,84 | -1,45% | - |
| 14.03.2024 | 1.202,50 | 1.202,50 | 1.191,07 | 1.191,07 | -0,61% | - |
| 13.03.2024 | 1.199,24 | 1.199,83 | 1.198,32 | 1.198,32 | 0,59% | - |
| 12.03.2024 | 1.187,87 | 1.191,65 | 1.186,88 | 1.191,28 | 0,37% | - |
| 11.03.2024 | 1.181,05 | 1.188,03 | 1.179,68 | 1.186,94 | -0,58% | - |
| 08.03.2024 | 1.195,43 | 1.196,04 | 1.192,76 | 1.193,82 | 0,42% | - |
| 07.03.2024 | 1.178,14 | 1.188,84 | 1.178,14 | 1.188,84 | 1,43% | - |
| 06.03.2024 | 1.166,79 | 1.173,45 | 1.165,92 | 1.172,09 | 1,45% | - |
| 05.03.2024 | 1.179,33 | 1.179,33 | 1.155,29 | 1.155,29 | -3,34% | - |
| 04.03.2024 | 1.191,61 | 1.195,28 | 1.190,69 | 1.195,21 | 1,24% | - |
| 01.03.2024 | 1.173,47 | 1.181,62 | 1.173,47 | 1.180,63 | 1,72% | - |
| 29.02.2024 | 1.172,20 | 1.172,48 | 1.159,02 | 1.160,62 | 1,41% | - |
| 28.02.2024 | 1.146,78 | 1.147,16 | 1.144,34 | 1.144,47 | -1,22% | - |
| 27.02.2024 | 1.160,34 | 1.161,74 | 1.158,56 | 1.158,56 | -0,34% | - |
| 26.02.2024 | 1.164,13 | 1.164,72 | 1.162,07 | 1.162,56 | -1,51% | - |
| 23.02.2024 | 1.181,67 | 1.182,03 | 1.179,52 | 1.180,32 | -0,54% | - |
| 22.02.2024 | 1.185,76 | 1.189,87 | 1.185,34 | 1.186,74 | 1,80% | - |
| 21.02.2024 | 1.172,75 | 1.173,58 | 1.165,79 | 1.165,79 | -0,67% | - |
| 20.02.2024 | 1.173,01 | 1.174,42 | 1.171,86 | 1.173,64 | 1,18% | - |
| 16.02.2024 | 1.157,86 | 1.171,03 | 1.156,47 | 1.159,99 | -0,72% | - |
| 15.02.2024 | 1.169,43 | 1.173,36 | 1.168,22 | 1.168,44 | -1,34% | - |
| 14.02.2024 | 1.174,53 | 1.186,87 | 1.174,53 | 1.184,35 | 1,51% | - |
| 13.02.2024 | 1.177,53 | 1.180,25 | 1.166,68 | 1.166,68 | -0,12% | - |
| 12.02.2024 | 1.160,31 | 1.186,86 | 1.160,12 | 1.168,06 | 0,98% | - |
| 09.02.2024 | 1.156,75 | 1.156,75 | 1.152,20 | 1.156,71 | 1,46% | - |
| 08.02.2024 | 1.154,19 | 1.155,81 | 1.139,76 | 1.140,02 | -1,59% | - |
| 07.02.2024 | 1.159,90 | 1.162,84 | 1.158,43 | 1.158,43 | 2,10% | - |
| 06.02.2024 | 1.137,38 | 1.137,47 | 1.134,31 | 1.134,58 | 0,94% | - |
| 05.02.2024 | 1.128,94 | 1.130,05 | 1.121,97 | 1.123,99 | 1,28% | - |
| 02.02.2024 | 1.132,24 | 1.135,29 | 1.109,54 | 1.109,74 | -0,21% | - |
| 01.02.2024 | 1.112,78 | 1.114,63 | 1.111,98 | 1.112,07 | 1,64% | - |
| 31.01.2024 | 1.094,41 | 1.100,29 | 1.094,16 | 1.094,16 | 0,02% | - |
| 30.01.2024 | 1.106,31 | 1.108,39 | 1.093,57 | 1.093,92 | -2,08% | - |
| 29.01.2024 | 1.122,93 | 1.122,93 | 1.117,14 | 1.117,14 | -0,18% | - |
| 26.01.2024 | 1.116,24 | 1.119,13 | 1.116,08 | 1.119,13 | -0,48% | - |
| 25.01.2024 | 1.127,31 | 1.128,89 | 1.124,42 | 1.124,55 | -1,25% | - |
| 24.01.2024 | 1.136,89 | 1.139,27 | 1.135,19 | 1.138,80 | 3,14% | - |
| 23.01.2024 | 1.128,52 | 1.128,52 | 1.104,15 | 1.104,15 | -2,18% | - |
| 22.01.2024 | 1.130,32 | 1.130,91 | 1.128,38 | 1.128,72 | 0,50% | - |
| 19.01.2024 | 1.127,37 | 1.127,79 | 1.121,29 | 1.123,13 | 1,60% | - |
| 18.01.2024 | 1.102,80 | 1.107,47 | 1.102,18 | 1.105,41 | 3,62% | - |
| 17.01.2024 | 1.074,39 | 1.077,54 | 1.066,83 | 1.066,83 | -3,89% | - |
| 16.01.2024 | 1.105,79 | 1.112,42 | 1.102,14 | 1.110,02 | -1,98% | - |
| 12.01.2024 | 1.135,44 | 1.135,92 | 1.131,82 | 1.132,47 | 2,54% | - |
| 11.01.2024 | 1.127,27 | 1.130,30 | 1.104,40 | 1.104,40 | -2,14% | - |
| 10.01.2024 | 1.125,91 | 1.129,76 | 1.123,49 | 1.128,51 | -1,24% | - |
| 09.01.2024 | 1.142,72 | 1.144,31 | 1.137,13 | 1.142,72 | -2,87% | - |
| 08.01.2024 | 1.168,33 | 1.176,72 | 1.168,02 | 1.176,50 | 0,45% | - |
| 05.01.2024 | 1.165,29 | 1.176,75 | 1.165,29 | 1.171,23 | 0,54% | - |
| 04.01.2024 | 1.155,97 | 1.165,70 | 1.155,88 | 1.164,96 | 1,44% | - |
| 03.01.2024 | 1.151,91 | 1.157,86 | 1.147,23 | 1.148,47 | -2,67% | - |
| 02.01.2024 | 1.183,72 | 1.185,12 | 1.178,09 | 1.179,96 | -0,82% | - |
| 28.12.2023 | 1.188,62 | 1.192,65 | 1.188,48 | 1.189,76 | 0,27% | - |
| 27.12.2023 | 1.183,30 | 1.186,54 | 1.181,59 | 1.186,54 | 3,05% | - |
| 22.12.2023 | 1.152,13 | 1.152,13 | 1.148,18 | 1.151,44 | 1,09% | - |
| 21.12.2023 | 1.148,00 | 1.149,43 | 1.136,97 | 1.139,04 | 0,78% | - |
| 20.12.2023 | 1.139,18 | 1.141,29 | 1.130,22 | 1.130,22 | 0,93% | - |
| 19.12.2023 | 1.119,43 | 1.126,89 | 1.119,09 | 1.119,82 | 0,28% | - |
| 18.12.2023 | 1.121,31 | 1.122,56 | 1.116,39 | 1.116,64 | -1,35% | - |
| 15.12.2023 | 1.128,23 | 1.134,07 | 1.126,81 | 1.131,90 | -1,06% | - |
| 14.12.2023 | 1.144,07 | 1.153,12 | 1.143,91 | 1.143,99 | 2,28% | - |
| 13.12.2023 | 1.117,59 | 1.118,51 | 1.112,22 | 1.118,51 | -0,53% | - |
| 12.12.2023 | 1.122,27 | 1.125,04 | 1.117,04 | 1.124,52 | 1,76% | - |
| 11.12.2023 | 1.104,91 | 1.108,65 | 1.104,61 | 1.105,07 | 1,25% | - |
| 08.12.2023 | 1.092,76 | 1.097,60 | 1.090,65 | 1.091,37 | 0,48% | - |
| 07.12.2023 | 1.078,39 | 1.089,78 | 1.077,12 | 1.086,21 | -0,07% | - |
| 06.12.2023 | 1.090,39 | 1.090,88 | 1.086,94 | 1.086,94 | 1,53% | - |
| 05.12.2023 | 1.085,38 | 1.090,20 | 1.070,59 | 1.070,59 | -2,68% | - |
| 04.12.2023 | 1.104,79 | 1.109,85 | 1.100,07 | 1.100,07 | 0,39% | - |
| 01.12.2023 | 1.097,19 | 1.100,60 | 1.095,17 | 1.095,82 | -0,41% | - |
| 30.11.2023 | 1.098,69 | 1.104,29 | 1.098,67 | 1.100,31 | 0,03% | - |
| 29.11.2023 | 1.118,20 | 1.119,80 | 1.100,01 | 1.100,01 | -0,41% | - |
| 28.11.2023 | 1.104,54 | 1.105,36 | 1.104,54 | 1.104,59 | 0,80% | - |
| 27.11.2023 | 1.096,15 | 1.096,72 | 1.094,83 | 1.095,81 | -0,07% | - |
| 24.11.2023 | 1.095,79 | 1.096,76 | 1.094,49 | 1.096,61 | -0,14% | - |
| 22.11.2023 | 1.101,30 | 1.102,46 | 1.095,63 | 1.098,09 | -0,47% | - |
| 21.11.2023 | 1.110,86 | 1.110,86 | 1.103,26 | 1.103,26 | -0,28% | - |