71,000€
1,43%
Echtzeit-Aktienkurs KB Financial Group Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KB Financial Group Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 70,50 | 70,75 | 70,00 | 70,75 | 1,07% | - |
| 01.07.2025 | 70,25 | 70,75 | 69,75 | 70,00 | 0,00% | - |
| 30.06.2025 | 69,75 | 71,25 | 69,75 | 70,00 | 0,36% | - |
| 27.06.2025 | 69,75 | 70,00 | 69,00 | 69,75 | 0,00% | 19,00 |
| 26.06.2025 | 69,75 | 70,50 | 69,00 | 69,75 | 0,36% | 150,00 |
| 25.06.2025 | 71,00 | 71,75 | 69,25 | 69,50 | -2,11% | - |
| 24.06.2025 | 69,50 | 72,00 | 68,50 | 71,00 | 4,41% | 15,00 |
| 23.06.2025 | 68,25 | 68,25 | 67,25 | 68,00 | -0,37% | - |
| 20.06.2025 | 68,25 | 69,00 | 68,00 | 68,25 | 0,37% | 20,00 |
| 19.06.2025 | 68,50 | 68,75 | 68,00 | 68,00 | -1,09% | - |
| 18.06.2025 | 68,00 | 69,00 | 68,00 | 68,75 | 0,73% | - |
| 17.06.2025 | 69,00 | 69,25 | 67,50 | 68,25 | -1,44% | - |
| 16.06.2025 | 68,00 | 69,50 | 68,00 | 69,25 | 1,47% | - |
| 13.06.2025 | 68,00 | 68,75 | 67,25 | 68,25 | -0,73% | - |
| 12.06.2025 | 68,25 | 69,00 | 67,00 | 68,75 | 0,00% | 40,00 |
| 11.06.2025 | 70,25 | 70,25 | 67,75 | 68,75 | -2,14% | - |
| 10.06.2025 | 71,25 | 71,25 | 69,50 | 70,25 | -1,75% | - |
| 09.06.2025 | 71,00 | 72,00 | 69,50 | 71,50 | 3,62% | 45,00 |
| 06.06.2025 | 68,50 | 69,25 | 68,00 | 69,00 | 1,47% | - |
| 05.06.2025 | 69,75 | 70,25 | 68,00 | 68,00 | -2,86% | - |
| 04.06.2025 | 68,75 | 70,50 | 67,50 | 70,00 | 8,53% | - |
| 03.06.2025 | 63,75 | 65,00 | 63,50 | 64,50 | 0,78% | 11,00 |
| 02.06.2025 | 65,00 | 65,00 | 63,00 | 64,00 | -2,66% | 620,00 |
| 30.05.2025 | 65,50 | 66,25 | 65,25 | 65,75 | 0,77% | - |
| 29.05.2025 | 65,75 | 66,00 | 64,50 | 65,25 | 1,16% | - |
| 28.05.2025 | 64,75 | 65,00 | 64,00 | 64,50 | -0,77% | - |
| 27.05.2025 | 64,75 | 65,25 | 64,00 | 65,00 | 1,96% | 26,00 |
| 26.05.2025 | 63,50 | 64,00 | 63,50 | 63,75 | 0,79% | - |
| 23.05.2025 | 61,50 | 63,75 | 61,50 | 63,25 | 2,43% | - |
| 22.05.2025 | 62,00 | 62,50 | 61,50 | 61,75 | -0,80% | - |
| 21.05.2025 | 61,00 | 63,00 | 60,50 | 62,25 | 1,22% | - |
| 20.05.2025 | 61,00 | 61,75 | 61,00 | 61,50 | 0,00% | - |
| 19.05.2025 | 59,25 | 61,50 | 59,00 | 61,50 | 2,50% | - |
| 16.05.2025 | 60,25 | 60,50 | 60,00 | 60,00 | -0,83% | 10,00 |
| 15.05.2025 | 60,00 | 60,50 | 59,00 | 60,50 | 0,41% | - |
| 14.05.2025 | 59,25 | 60,50 | 59,00 | 60,25 | 1,69% | 9,00 |
| 13.05.2025 | 59,25 | 59,50 | 58,50 | 59,25 | -0,84% | - |
| 12.05.2025 | 59,50 | 61,00 | 58,25 | 59,75 | 2,14% | 6,00 |
| 09.05.2025 | 58,00 | 59,00 | 58,00 | 58,50 | -0,85% | 5,00 |
| 08.05.2025 | 58,75 | 60,00 | 58,50 | 59,00 | 0,85% | 15,00 |
| 07.05.2025 | 58,50 | 59,75 | 58,00 | 58,50 | 0,00% | 43,00 |
| 06.05.2025 | 58,50 | 59,50 | 58,00 | 58,50 | 0,00% | - |
| 05.05.2025 | 57,75 | 59,00 | 56,00 | 58,50 | 0,86% | 761,00 |
| 02.05.2025 | 55,75 | 58,50 | 55,75 | 58,00 | 4,04% | 390,00 |
| 30.04.2025 | 54,50 | 55,75 | 54,25 | 55,75 | 2,76% | - |
| 29.04.2025 | 53,50 | 54,25 | 53,25 | 54,25 | 2,36% | 51,00 |
| 28.04.2025 | 53,25 | 53,50 | 52,75 | 53,00 | 0,00% | 10,00 |
| 25.04.2025 | 52,25 | 53,50 | 51,75 | 53,00 | 2,42% | - |
| 24.04.2025 | 52,00 | 52,50 | 51,50 | 51,75 | -0,96% | 200,00 |
| 23.04.2025 | 52,00 | 52,75 | 51,50 | 52,25 | 1,95% | - |
| 22.04.2025 | 50,20 | 51,50 | 49,40 | 51,25 | 3,33% | 59,00 |
| 17.04.2025 | 49,30 | 50,10 | 48,30 | 49,60 | 1,64% | - |
| 16.04.2025 | 47,80 | 49,60 | 47,60 | 48,80 | 0,62% | - |
| 15.04.2025 | 47,10 | 49,00 | 47,10 | 48,50 | 3,19% | 100,00 |
| 14.04.2025 | 47,10 | 47,90 | 46,60 | 47,00 | -0,42% | - |
| 11.04.2025 | 45,60 | 47,20 | 44,20 | 47,20 | 3,51% | - |
| 10.04.2025 | 47,10 | 47,20 | 44,70 | 45,60 | -3,39% | - |
| 09.04.2025 | 41,70 | 47,80 | 41,30 | 47,20 | 10,28% | 368,00 |
| 08.04.2025 | 46,10 | 46,60 | 42,40 | 42,80 | -6,14% | - |
| 07.04.2025 | 45,50 | 47,10 | 44,40 | 45,60 | -3,39% | - |
| 04.04.2025 | 47,10 | 48,60 | 45,90 | 47,20 | -0,84% | 6,00 |
| 03.04.2025 | 49,75 | 49,75 | 47,30 | 47,60 | -7,12% | - |
| 02.04.2025 | 50,65 | 51,25 | 50,20 | 51,25 | 0,99% | - |
| 01.04.2025 | 50,10 | 50,75 | 49,60 | 50,75 | 1,91% | 18,00 |
| 31.03.2025 | 49,10 | 50,15 | 48,50 | 49,80 | 1,22% | - |
| 28.03.2025 | 51,25 | 51,25 | 49,00 | 49,20 | -4,00% | 768,00 |
| 27.03.2025 | 52,25 | 52,50 | 50,50 | 51,25 | -0,97% | - |
| 26.03.2025 | 52,50 | 52,50 | 51,75 | 51,75 | -0,96% | - |
| 25.03.2025 | 52,25 | 52,50 | 52,00 | 52,25 | 0,00% | - |
| 24.03.2025 | 51,25 | 52,50 | 51,25 | 52,25 | 1,95% | 107,00 |
| 21.03.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 20.03.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,99% | - |
| 19.03.2025 | 51,25 | 51,50 | 50,40 | 50,75 | 0,00% | - |
| 18.03.2025 | 50,75 | 51,00 | 50,25 | 50,75 | 0,00% | - |
| 17.03.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 0,50% | - |
| 14.03.2025 | 50,25 | 50,75 | 49,85 | 50,50 | 1,61% | 13,00 |
| 13.03.2025 | 49,30 | 50,05 | 49,10 | 49,70 | 1,02% | - |
| 12.03.2025 | 48,70 | 49,20 | 48,50 | 49,20 | 1,23% | 18,00 |
| 11.03.2025 | 49,10 | 49,30 | 48,40 | 48,60 | -1,42% | - |
| 10.03.2025 | 49,80 | 50,25 | 49,10 | 49,30 | -1,50% | 25,00 |
| 07.03.2025 | 50,10 | 50,20 | 49,50 | 50,05 | -0,40% | - |
| 06.03.2025 | 50,10 | 51,00 | 49,65 | 50,25 | 0,00% | 49,00 |
| 05.03.2025 | 50,30 | 50,55 | 49,40 | 50,25 | 0,20% | - |
| 04.03.2025 | 51,75 | 51,75 | 49,95 | 50,15 | -3,09% | 11,00 |
| 03.03.2025 | 52,25 | 52,75 | 51,50 | 51,75 | -0,96% | - |
| 28.02.2025 | 53,50 | 53,75 | 51,75 | 52,25 | -2,34% | 149,00 |
| 27.02.2025 | 53,75 | 54,25 | 53,50 | 53,50 | -2,28% | - |
| 26.02.2025 | 54,25 | 55,00 | 54,25 | 54,75 | 1,39% | - |
| 25.02.2025 | 54,50 | 54,50 | 53,25 | 54,00 | -1,37% | 182,00 |
| 24.02.2025 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | 182,00 |
| 21.02.2025 | 55,25 | 55,50 | 54,50 | 54,75 | -0,90% | - |
| 20.02.2025 | 54,75 | 55,50 | 54,75 | 55,25 | 0,91% | - |
| 19.02.2025 | 55,00 | 55,25 | 52,25 | 54,75 | 0,00% | - |
| 18.02.2025 | 53,50 | 55,50 | 53,00 | 54,75 | 2,82% | 100,00 |
| 17.02.2025 | 53,25 | 53,25 | 53,25 | 53,25 | 0,47% | - |
| 14.02.2025 | 53,25 | 53,50 | 52,75 | 53,00 | -1,40% | - |
| 13.02.2025 | 54,75 | 54,75 | 52,75 | 53,75 | -1,83% | - |
| 12.02.2025 | 56,25 | 56,25 | 54,25 | 54,75 | -2,23% | - |
| 11.02.2025 | 57,00 | 57,25 | 55,50 | 56,00 | -2,61% | - |
| 10.02.2025 | 57,00 | 57,50 | 56,75 | 57,50 | 1,32% | - |