Deutsche Märkte schließen in 1 Stunde 21 Minute

Samsung Electronics Co., Ltd. (BC94.L)

LSE - LSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.326,50+3,00 (+0,23%)
Ab 06:29PM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20221.316,001.320,001.307,001.318,001.318,00101
23. Mai 20221.340,501.349,131.336,001.349,001.349,00444
20. Mai 20221.342,001.342,001.325,501.326,501.326,507.230
19. Mai 20221.307,501.323,501.301,331.323,501.323,5010.509
18. Mai 20221.339,001.339,501.313,131.313,131.313,13393
17. Mai 20221.322,501.340,001.322,501.334,001.334,0010
16. Mai 20221.293,001.308,501.289,501.296,501.296,5010.004
13. Mai 20221.294,501.310,501.290,501.309,001.309,00-
12. Mai 20221.257,001.262,501.244,501.262,001.262,0041
11. Mai 20221.286,001.288,501.273,001.284,501.284,5084
10. Mai 20221.282,501.289,001.277,001.277,001.277,0015.448
09. Mai 20221.290,001.293,501.274,371.282,371.282,37221
06. Mai 20221.304,501.304,501.294,001.303,631.303,631.172
05. Mai 20221.353,001.360,501.309,001.309,001.309,0017
04. Mai 20221.344,001.344,001.328,001.328,001.328,0013.930
03. Mai 20221.336,001.339,501.329,001.335,501.335,503.514
29. Apr. 20221.336,001.337,501.323,501.323,501.323,50518
28. Apr. 20221.270,001.279,501.267,001.275,001.275,0015.468
27. Apr. 20221.275,501.283,001.271,501.277,131.277,13308
26. Apr. 20221.324,001.324,001.294,001.295,501.295,508.000
25. Apr. 20221.312,501.321,501.308,501.317,501.317,5020.347
22. Apr. 20221.348,501.353,001.335,001.335,001.335,0095
21. Apr. 20221.371,501.375,001.367,501.372,501.372,501.672
20. Apr. 20221.358,501.371,501.358,001.365,501.365,501.200
19. Apr. 20221.355,001.358,001.343,501.349,391.349,3915.788
14. Apr. 20221.371,501.375,001.362,501.367,001.367,001.500
13. Apr. 20221.400,001.400,001.387,001.391,001.391,00-
12. Apr. 20221.362,501.373,001.355,501.358,501.358,5016.789
11. Apr. 20221.363,001.374,001.363,001.363,001.363,002.284
08. Apr. 20221.381,001.385,501.368,501.374,001.374,002.292
07. Apr. 20221.393,501.393,501.381,501.389,001.389,003.005
06. Apr. 20221.407,501.425,861.387,001.402,481.402,4815.069
05. Apr. 20221.426,501.428,501.406,501.406,501.406,50259
04. Apr. 20221.427,501.428,001.421,001.425,861.425,8648
01. Apr. 20221.424,001.424,001.417,501.420,501.420,50-
31. März 20221.436,501.438,501.419,001.419,001.419,0015.768
30. März 20221.446,501.446,501.436,001.436,501.436,5039
29. März 20221.440,001.460,001.434,501.456,001.456,001.607
28. März 20221.411,501.429,501.411,501.426,501.426,508.000
25. März 20221.430,001.433,001.415,001.422,001.422,0012
24. März 20221.424,501.424,501.416,001.420,001.420,0025
23. März 20221.439,501.445,501.425,501.431,501.431,5030.010
22. März 20221.437,501.441,501.434,501.441,361.441,36122
21. März 20221.431,501.439,001.425,501.431,001.431,0012.030
18. März 20221.463,001.464,501.450,001.454,101.454,1014
17. März 20221.466,501.478,501.465,001.467,291.467,291.541
16. März 20221.421,501.445,501.401,001.445,501.445,5035.151
15. März 20221.394,501.397,001.376,001.395,661.395,663.031
14. März 20221.407,501.408,501.393,501.401,891.401,8939.413
11. März 20221.415,001.415,001.404,501.404,501.404,50-
10. März 20221.451,501.451,501.413,501.413,501.413,5081.062
09. März 20221.423,501.451,001.420,291.451,001.451,00109
08. März 20221.400,501.416,001.398,001.399,501.399,502.534
07. März 20221.422,501.428,501.408,501.423,001.423,00573
04. März 20221.472,501.472,501.449,501.449,501.449,50315
03. März 20221.509,501.509,501.484,001.484,001.484,004.240
02. März 20221.484,501.491,001.480,001.488,501.488,501.073
01. März 20221.506,001.522,001.499,501.499,501.499,5015.232
28. Feb. 20221.497,501.504,501.493,001.504,501.504,50684
25. Feb. 20221.501,501.516,501.487,501.511,001.511,00333
24. Feb. 20221.463,001.480,001.449,501.474,501.474,502.759
23. Feb. 20221.530,501.535,501.515,001.527,501.527,5015.857
22. Feb. 20221.529,001.551,501.529,001.536,501.536,50813
21. Feb. 20221.557,501.559,501.534,501.535,501.535,50352
18. Feb. 20221.549,001.554,001.539,001.541,001.541,00521
17. Feb. 20221.576,501.576,501.555,501.558,581.558,581.015
16. Feb. 20221.562,501.568,501.554,501.560,581.560,581.604
15. Feb. 20221.535,501.553,501.535,501.552,081.552,08985
14. Feb. 20221.533,501.545,501.516,501.545,501.545,502.972
11. Feb. 20221.572,501.573,501.562,001.572,301.572,30263
10. Feb. 20221.581,001.588,001.561,501.581,001.581,007.110
09. Feb. 20221.555,501.576,001.553,001.572,001.572,001.551
08. Feb. 20221.525,001.529,501.519,501.526,581.526,5828.225
07. Feb. 20221.521,001.532,001.513,501.531,001.531,00677
04. Feb. 20221.545,501.548,001.524,501.532,001.532,00468
03. Feb. 20221.520,501.537,001.518,001.537,001.537,00729
02. Feb. 20221.572,501.579,501.562,501.562,501.562,501.113
01. Feb. 20221.561,501.569,501.547,001.562,001.562,001.728
31. Jan. 20221.528,001.549,001.523,501.546,501.546,502.628
28. Jan. 20221.516,001.516,001.486,001.495,931.495,93912
27. Jan. 20221.488,501.506,501.487,501.501,571.501,571.486
26. Jan. 20221.530,501.549,581.530,001.549,581.549,5816.171
25. Jan. 20221.535,501.539,501.520,001.529,081.529,081.229
24. Jan. 20221.563,001.567,501.526,081.526,081.526,081.013
21. Jan. 20221.579,501.591,501.576,001.587,081.587,08449
20. Jan. 20221.606,501.621,501.596,001.620,501.620,50956
19. Jan. 20221.598,001.613,001.595,001.598,081.598,081.193
18. Jan. 20221.612,501.615,001.592,501.598,811.598,812.531
17. Jan. 20221.624,001.627,501.621,501.626,001.626,00362
14. Jan. 20221.625,501.631,001.613,001.620,501.620,5015.401
13. Jan. 20221.635,501.648,001.635,501.644,661.644,661.132
12. Jan. 20221.646,501.660,001.639,501.657,081.657,08318
11. Jan. 20221.648,001.650,001.639,001.642,421.642,424.251
10. Jan. 20221.626,501.627,001.601,001.609,841.609,84942
07. Jan. 20221.623,001.625,001.612,001.617,791.617,7960.546
06. Jan. 20221.591,501.595,001.579,001.580,111.580,1143.057
05. Jan. 20221.611,501.611,501.599,001.604,001.604,001.460
04. Jan. 20221.650,001.653,001.641,001.642,581.642,58192
31. Dez. 20211.656,001.656,001.646,501.649,501.649,5055
30. Dez. 20211.651,501.656,501.636,001.654,781.654,78759
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...