Deutsche Märkte geschlossen

Samsung Electronics Co., Ltd. (SSUN.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.100,00-5,00 (-0,45%)
Börsenschluss: 10:32AM CEST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20241.105,001.105,001.100,001.100,001.100,00-
02. Mai 20241.095,001.105,001.095,001.105,001.105,002
30. Apr. 20241.100,001.105,001.095,001.095,001.095,0026
29. Apr. 20241.085,001.085,001.085,001.085,001.085,0020
26. Apr. 20241.090,001.100,001.080,001.100,001.100,0015
25. Apr. 20241.090,001.090,001.080,001.080,001.080,00-
24. Apr. 20241.110,001.110,001.105,001.110,001.110,0023
23. Apr. 20241.080,001.100,001.080,001.100,001.100,0025
22. Apr. 20241.075,001.085,001.075,001.085,001.085,00166
19. Apr. 20241.105,001.105,001.105,001.105,001.105,00-
18. Apr. 20241.125,001.125,001.125,001.125,001.125,002
17. Apr. 20241.125,001.125,001.125,001.125,001.125,00-
16. Apr. 20241.110,001.115,001.110,001.115,001.115,008
15. Apr. 20241.140,001.150,001.140,001.150,001.150,0048
12. Apr. 20241.165,001.165,001.150,001.150,001.150,0011
11. Apr. 20241.160,001.175,001.160,001.175,001.175,0020
10. Apr. 20241.165,001.165,001.160,001.160,001.160,00-
09. Apr. 20241.160,001.160,001.160,001.160,001.160,0035
08. Apr. 20241.185,001.200,001.175,001.175,001.175,0030
05. Apr. 20241.170,001.190,001.170,001.190,001.190,00147
04. Apr. 20241.175,001.200,001.175,001.200,001.200,0059
03. Apr. 20241.185,001.185,001.170,001.175,001.175,0014
02. Apr. 20241.195,001.200,001.175,001.175,001.175,0097
28. März 20241.146,001.150,001.142,001.146,001.146,008
27. März 20241.136,001.142,001.130,001.130,001.130,003
26. März 20241.142,001.156,001.142,001.144,001.144,0039
25. März 20241.132,001.134,001.132,001.134,001.134,0032
22. März 20241.148,001.154,001.148,001.154,001.154,003
21. März 20241.124,001.146,001.124,001.146,001.146,0056
20. März 20241.088,001.112,001.088,001.108,001.108,003
19. März 20241.062,001.074,001.062,001.074,001.074,003
18. März 20241.074,001.074,001.064,001.066,001.066,0055
15. März 20241.072,001.082,001.072,001.076,001.076,002
14. März 20241.092,001.098,001.092,001.098,001.098,005
13. März 20241.090,001.098,001.090,001.094,001.094,0055
12. März 20241.084,001.092,001.084,001.092,001.092,009
11. März 20241.082,001.082,001.078,001.080,001.080,0010
08. März 20241.082,001.094,001.082,001.094,001.094,003
07. März 20241.070,001.074,001.070,001.074,001.074,00-
06. März 20241.066,001.084,001.066,001.076,001.076,0013
05. März 20241.086,001.090,001.086,001.086,001.086,001
04. März 20241.094,001.108,001.094,001.098,001.098,0031
01. März 20241.074,001.076,001.074,001.076,001.076,0010
29. Feb. 20241.092,001.092,001.074,001.074,001.074,004
28. Feb. 20241.060,001.060,001.056,001.056,001.056,002
27. Feb. 20241.062,001.062,001.062,001.062,001.062,00-
26. Feb. 20241.074,001.074,001.066,001.066,001.066,0022
23. Feb. 20241.094,001.094,001.084,001.084,001.084,002
22. Feb. 20241.086,001.096,001.086,001.096,001.096,001
21. Feb. 20241.086,001.086,001.080,001.080,001.080,0015
20. Feb. 20241.084,001.084,001.080,001.080,001.080,0013
19. Feb. 20241.080,001.092,001.080,001.092,001.092,0010
16. Feb. 20241.082,001.082,001.078,001.078,001.078,001
15. Feb. 20241.084,001.084,001.084,001.084,001.084,00-
14. Feb. 20241.096,001.110,001.096,001.098,001.098,0052
13. Feb. 20241.094,001.110,001.094,001.098,001.098,0016
12. Feb. 20241.072,001.078,001.070,001.078,001.078,0053
09. Feb. 20241.068,001.070,001.068,001.070,001.070,0032
08. Feb. 20241.070,001.072,001.060,001.060,001.060,0030
07. Feb. 20241.068,001.078,001.068,001.078,001.078,0012
06. Feb. 20241.066,001.066,001.058,001.058,001.058,0051
05. Feb. 20241.050,001.050,001.040,001.040,001.040,007
02. Feb. 20241.040,001.052,001.038,001.046,001.046,0034
01. Feb. 20241.028,001.030,001.028,001.030,001.030,00-
31. Jan. 20241.006,001.008,001.006,001.006,001.006,005
30. Jan. 20241.032,001.032,001.022,001.022,001.022,003
29. Jan. 20241.034,001.040,001.034,001.040,001.040,0013
26. Jan. 20241.026,001.028,001.026,001.026,001.026,001
25. Jan. 20241.024,001.046,001.024,001.046,001.046,0014
24. Jan. 20241.030,001.040,001.030,001.040,001.040,0056
23. Jan. 20241.034,001.034,001.022,001.022,001.022,006
22. Jan. 20241.036,001.042,001.036,001.038,001.038,0035
19. Jan. 20241.024,001.024,001.024,001.024,001.024,00-
18. Jan. 2024991,001.006,00991,001.006,001.006,0035
17. Jan. 2024991,00991,00986,00986,00986,0031
16. Jan. 20241.022,001.022,001.012,001.012,001.012,001
15. Jan. 20241.036,001.036,001.034,001.034,001.034,0019
12. Jan. 20241.022,001.032,001.022,001.032,001.032,004
11. Jan. 20241.026,001.028,001.024,001.024,001.024,0021
10. Jan. 20241.036,001.036,001.026,001.026,001.026,009
09. Jan. 20241.056,001.056,001.042,001.042,001.042,0035
08. Jan. 20241.074,001.074,001.066,001.066,001.066,002
05. Jan. 20241.066,001.068,001.062,001.066,001.066,0013
04. Jan. 20241.068,001.068,001.068,001.068,001.068,005
03. Jan. 20241.066,001.066,001.060,001.060,001.060,004
02. Jan. 20241.090,001.090,001.076,001.076,001.076,007
29. Dez. 20231.070,001.074,001.064,001.064,001.064,005
28. Dez. 20231.076,001.082,001.070,001.080,001.080,0075
27. Dez. 20231.076,001.076,001.066,001.070,001.070,0017
22. Dez. 20231.042,001.048,001.042,001.048,001.048,0049
21. Dez. 20231.032,001.044,001.032,001.044,001.044,003
20. Dez. 20231.038,001.040,001.038,001.038,001.038,006
19. Dez. 20231.024,001.024,001.016,001.022,001.022,0026
18. Dez. 20231.032,001.032,001.028,001.028,001.028,001
15. Dez. 20231.036,001.042,001.034,001.042,001.042,0010
14. Dez. 20231.042,001.050,001.042,001.050,001.050,0024
13. Dez. 20231.042,001.042,001.032,001.036,001.036,006
12. Dez. 20231.038,001.044,001.038,001.044,001.044,0040
11. Dez. 20231.022,001.024,001.022,001.024,001.024,001
08. Dez. 20231.028,001.028,001.026,001.026,001.026,002
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...