Deutsche Märkte schließen in 58 Minuten

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

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.125,00-35,00 (-3,02%)
Ab 02:38PM CEST. Markt geöffnet.
Zeitraum:
12. Juli 2023 - 12. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Juli 20241.130,001.130,001.115,001.125,001.125,0055
11. Juli 20241.150,001.170,001.150,001.160,001.160,00176
10. Juli 20241.150,001.175,001.150,001.170,001.170,00230
09. Juli 20241.155,001.155,001.150,001.150,001.150,00137
08. Juli 20241.155,001.160,001.150,001.155,001.155,00271
05. Juli 20241.120,001.150,001.120,001.150,001.150,00184
04. Juli 20241.095,001.110,001.085,001.085,001.085,0061
03. Juli 20241.070,001.085,001.065,001.065,001.065,0015
02. Juli 20241.070,001.100,001.070,001.100,001.100,0014
01. Juli 20241.070,001.075,001.070,001.075,001.075,0017
28. Juni 20241.070,001.090,001.060,001.060,001.060,0081
27. Juni 20241.070,001.080,001.060,001.080,001.080,0027
26. Juni 20241.070,001.085,001.070,001.080,001.080,003
25. Juni 20241.085,001.085,001.070,001.070,001.070,006
24. Juni 20241.065,001.095,001.065,001.095,001.095,00132
21. Juni 20241.060,001.075,001.060,001.070,001.070,0055
20. Juni 20241.070,001.085,001.065,001.065,001.065,00291
19. Juni 20241.080,001.080,001.065,001.065,001.065,00268
18. Juni 20241.055,001.085,001.055,001.085,001.085,00135
17. Juni 20241.065,001.065,001.050,001.050,001.050,0032
14. Juni 20241.075,001.095,001.075,001.095,001.095,00208
13. Juni 20241.060,001.060,001.055,001.060,001.060,00320
12. Juni 20241.035,001.050,001.035,001.050,001.050,0059
11. Juni 20241.040,001.040,001.025,001.030,001.030,0070
10. Juni 20241.055,001.055,001.040,001.045,001.045,00154
07. Juni 20241.050,001.050,001.045,001.045,001.045,0089
06. Juni 20241.065,001.065,001.050,001.055,001.055,00193
05. Juni 20241.045,001.055,001.035,001.055,001.055,00109
04. Juni 20241.020,001.035,001.020,001.020,001.020,00383
03. Juni 20241.025,001.030,001.025,001.030,001.030,0043
31. Mai 20241.015,001.015,001.005,001.010,001.010,0032
30. Mai 20241.025,001.025,001.015,001.025,001.025,0070
29. Mai 20241.045,001.045,001.025,001.045,001.045,0050
28. Mai 20241.060,001.075,001.060,001.075,001.075,00197
27. Mai 20241.055,001.055,001.040,001.050,001.050,00138
24. Mai 20241.060,001.060,001.040,001.040,001.040,0057
23. Mai 20241.080,001.100,001.080,001.080,001.080,00108
22. Mai 20241.080,001.085,001.080,001.085,001.085,00106
21. Mai 20241.090,001.090,001.085,001.085,001.085,00137
20. Mai 20241.090,001.105,001.090,001.105,001.105,00247
17. Mai 20241.090,001.100,001.090,001.090,001.090,0074
16. Mai 20241.095,001.105,001.095,001.095,001.095,0042
15. Mai 20241.085,001.095,001.085,001.095,001.095,009
14. Mai 20241.100,001.100,001.085,001.100,001.100,0022
13. Mai 20241.095,001.095,001.090,001.090,001.090,0034
10. Mai 20241.095,001.105,001.095,001.105,001.105,0061
09. Mai 20241.125,001.125,001.125,001.125,001.125,00-
08. Mai 20241.130,001.145,001.125,001.145,001.145,00273
07. Mai 20241.135,001.135,001.130,001.130,001.130,0047
06. Mai 20241.110,001.130,001.110,001.110,001.110,0067
03. Mai 20241.110,001.115,001.105,001.115,001.115,008
02. Mai 20241.105,001.105,001.095,001.100,001.100,00336
30. Apr. 20241.100,001.105,001.095,001.105,001.105,00592
29. Apr. 20241.095,001.095,001.085,001.095,001.095,0053
26. Apr. 20241.090,001.095,001.090,001.095,001.095,0022
25. Apr. 20241.090,001.090,001.080,001.080,001.080,0051
24. Apr. 20241.115,001.115,001.100,001.100,001.100,00194
23. Apr. 20241.075,001.085,001.075,001.085,001.085,00116
22. Apr. 20241.075,001.085,001.075,001.085,001.085,00134
19. Apr. 20241.110,001.115,001.105,001.110,001.110,00105
18. Apr. 20241.120,001.125,001.120,001.120,001.120,0020
17. Apr. 20241.130,001.130,001.115,001.120,001.120,0028
16. Apr. 20241.115,001.120,001.110,001.110,001.110,0082
15. Apr. 20241.140,001.150,001.140,001.140,001.140,0047
12. Apr. 20241.175,001.175,001.150,001.155,001.155,0080
11. Apr. 20241.165,001.175,001.165,001.175,001.175,00238
10. Apr. 20241.160,001.165,001.135,001.140,001.140,00319
09. Apr. 20241.160,001.170,001.160,001.170,001.170,00234
08. Apr. 20241.190,001.200,001.165,001.170,001.170,00574
05. Apr. 20241.170,001.195,001.170,001.190,001.190,00179
04. Apr. 20241.175,001.195,001.175,001.195,001.195,00187
03. Apr. 20241.195,001.195,001.155,001.155,001.155,0030
02. Apr. 20241.200,001.200,001.170,001.170,001.170,00166
28. März 20241.146,001.168,001.144,001.158,001.158,00100
27. März 20241.144,001.150,001.118,001.118,001.118,00116
27. März 20246.635151 Dividende
26. März 20241.140,001.158,001.140,001.142,001.135,3660
25. März 20241.140,001.150,001.130,001.150,001.143,32125
22. März 20241.150,001.154,001.144,001.144,001.137,35208
21. März 20241.124,001.148,001.124,001.138,001.131,39216
20. März 20241.088,001.112,001.088,001.112,001.105,54103
19. März 20241.070,001.070,001.060,001.060,001.053,8499
18. März 20241.076,001.076,001.066,001.072,001.065,77339
15. März 20241.070,001.102,001.070,001.086,001.079,69224
14. März 20241.094,001.108,001.094,001.104,001.097,5930
13. März 20241.092,001.100,001.092,001.100,001.093,61335
12. März 20241.086,001.096,001.084,001.084,001.077,70424
11. März 20241.082,001.090,001.080,001.086,001.079,69488
08. März 20241.082,001.102,001.082,001.092,001.085,66319
07. März 20241.076,001.090,001.074,001.090,001.083,6758
06. März 20241.064,001.074,001.064,001.074,001.067,7671
05. März 20241.086,001.086,001.072,001.072,001.065,7778
04. März 20241.092,001.110,001.092,001.100,001.093,6179
01. März 20241.074,001.090,001.074,001.088,001.081,6822
29. Feb. 20241.084,001.084,001.074,001.074,001.067,76181
28. Feb. 20241.062,001.064,001.054,001.054,001.047,88228
27. Feb. 20241.060,001.074,001.060,001.072,001.065,7794
26. Feb. 20241.072,001.082,001.070,001.070,001.063,7854
23. Feb. 20241.084,001.098,001.084,001.098,001.091,62178
22. Feb. 20241.086,001.102,001.086,001.102,001.095,6036
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...