115,600$
0,74%
Echtzeit-Aktienkurs KB Financial Group Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KB Financial Group Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 113,58 | 114,03 | 112,06 | 113,39 | -1,19% | 166.747,00 |
| 11.11.2026 | 114,64 | 115,09 | 112,93 | 114,75 | 0,83% | 154.053,00 |
| 10.11.2026 | 113,52 | 113,80 | 111,78 | 113,80 | -0,18% | 160.061,00 |
| 09.11.2026 | 114,00 | 114,82 | 112,94 | 114,00 | 2,52% | 168.547,00 |
| 06.11.2026 | 110,23 | 112,74 | 110,23 | 111,20 | -0,58% | 159.960,00 |
| 05.11.2026 | 117,05 | 117,05 | 111,02 | 111,85 | -2,72% | 241.862,00 |
| 04.11.2026 | 113,11 | 115,36 | 113,00 | 114,98 | 3,65% | 241.926,00 |
| 03.11.2026 | 112,01 | 112,43 | 110,55 | 110,93 | -0,88% | 247.184,00 |
| 02.11.2026 | 113,22 | 113,83 | 111,91 | 111,91 | -0,70% | 627.432,00 |
| 30.10.2026 | 115,31 | 115,86 | 112,25 | 112,70 | -1,59% | 614.079,00 |
| 29.10.2026 | 117,40 | 117,58 | 113,27 | 114,52 | -0,75% | 342.802,00 |
| 28.10.2026 | 115,34 | 116,07 | 113,92 | 115,38 | 2,56% | 349.762,00 |
| 27.10.2026 | 112,40 | 112,67 | 111,62 | 112,50 | -0,55% | 251.728,00 |
| 26.10.2026 | 112,14 | 113,83 | 112,14 | 113,12 | -1,41% | 268.308,00 |
| 23.10.2026 | 114,40 | 115,80 | 113,02 | 114,74 | -1,54% | 297.241,00 |
| 22.10.2026 | 117,72 | 118,89 | 115,92 | 116,54 | -3,04% | 156.566,00 |
| 21.10.2026 | 120,48 | 120,49 | 118,66 | 120,20 | 0,38% | 106.953,00 |
| 20.10.2026 | 119,13 | 120,78 | 119,11 | 119,75 | 0,51% | 187.633,00 |
| 19.10.2026 | 121,12 | 121,17 | 118,96 | 119,14 | 0,28% | 139.065,00 |
| 16.10.2026 | 118,96 | 120,94 | 118,28 | 118,81 | 0,79% | 154.516,00 |
| 15.10.2026 | 115,86 | 117,94 | 114,33 | 117,88 | 0,75% | 310.859,00 |
| 14.10.2026 | 118,36 | 118,79 | 116,09 | 117,00 | -3,66% | 251.014,00 |
| 13.10.2026 | 121,82 | 122,64 | 121,02 | 121,44 | -0,44% | 268.151,00 |
| 12.10.2026 | 123,01 | 123,07 | 121,71 | 121,98 | -0,89% | 134.993,00 |
| 09.10.2026 | 121,72 | 123,41 | 121,00 | 123,07 | 0,84% | 217.165,00 |
| 08.10.2026 | 121,27 | 122,48 | 120,45 | 122,04 | -2,16% | 164.292,00 |
| 07.10.2026 | 124,76 | 125,36 | 123,68 | 124,73 | -0,02% | 131.397,00 |
| 06.10.2026 | 125,25 | 125,48 | 124,31 | 124,76 | 0,01% | 190.090,00 |
| 05.10.2026 | 124,00 | 125,47 | 124,00 | 124,75 | 0,70% | 149.571,00 |
| 02.10.2026 | 124,68 | 124,71 | 122,18 | 123,88 | 1,47% | 260.489,00 |
| 01.10.2026 | 121,79 | 123,50 | 119,73 | 122,08 | -0,83% | 155.228,00 |
| 30.09.2026 | 125,26 | 125,26 | 122,64 | 123,10 | -3,75% | 212.934,00 |
| 29.09.2026 | 127,11 | 128,06 | 126,63 | 127,90 | 0,57% | 171.631,00 |
| 28.09.2026 | 127,01 | 128,59 | 126,99 | 127,17 | -0,07% | 125.375,00 |
| 25.09.2026 | 126,78 | 127,74 | 126,26 | 127,26 | 1,65% | 110.138,00 |
| 24.09.2026 | 124,93 | 126,28 | 123,01 | 125,19 | -0,16% | 125.551,00 |
| 23.09.2026 | 126,30 | 126,78 | 125,25 | 125,39 | -2,96% | 115.406,00 |
| 22.09.2026 | 128,86 | 129,34 | 127,91 | 129,22 | 0,02% | 124.121,00 |
| 21.09.2026 | 129,62 | 129,76 | 128,41 | 129,20 | 1,79% | 114.358,00 |
| 18.09.2026 | 125,97 | 127,16 | 125,32 | 126,93 | -2,23% | 157.300,00 |
| 17.09.2026 | 131,81 | 131,85 | 129,63 | 129,82 | 1,42% | 133.049,00 |
| 16.09.2026 | 129,95 | 130,25 | 126,95 | 128,00 | -1,23% | 112.885,00 |
| 15.09.2026 | 130,67 | 130,67 | 128,43 | 129,59 | -2,48% | 141.103,00 |
| 14.09.2026 | 133,12 | 133,29 | 131,58 | 132,88 | 0,66% | 131.834,00 |
| 11.09.2026 | 132,49 | 132,95 | 131,52 | 132,01 | 4,31% | 174.840,00 |
| 10.09.2026 | 127,46 | 127,99 | 126,19 | 126,55 | -0,10% | 163.915,00 |
| 09.09.2026 | 128,07 | 128,80 | 126,55 | 126,68 | -2,14% | 145.859,00 |
| 08.09.2026 | 127,22 | 131,28 | 127,22 | 129,45 | 0,60% | 168.520,00 |