57,250€
0,44%
Echtzeit-Aktienkurs KB Financial Group
Bid:
Ask:
Aktienkurse zur KB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 56,75 | 57,75 | 56,50 | 57,00 | 0,00% | 5,00 |
| 20.12.2024 | 57,00 | 57,00 | 56,50 | 57,00 | -0,44% | - |
| 19.12.2024 | 56,25 | 58,00 | 56,00 | 57,25 | 1,78% | - |
| 18.12.2024 | 56,00 | 58,00 | 56,00 | 56,25 | 0,90% | 480,00 |
| 17.12.2024 | 56,25 | 56,25 | 55,50 | 55,75 | -1,33% | - |
| 16.12.2024 | 56,50 | 57,75 | 56,00 | 56,50 | 0,00% | 8,00 |
| 13.12.2024 | 58,00 | 58,00 | 56,50 | 56,50 | -2,16% | 5,00 |
| 12.12.2024 | 57,25 | 59,25 | 56,75 | 57,75 | 0,87% | 122,00 |
| 11.12.2024 | 55,75 | 57,75 | 55,75 | 57,25 | 2,69% | - |
| 10.12.2024 | 55,25 | 57,00 | 55,25 | 55,75 | 0,90% | - |
| 09.12.2024 | 55,00 | 56,00 | 54,00 | 55,25 | -2,64% | 76,00 |
| 06.12.2024 | 57,50 | 58,25 | 56,50 | 56,75 | 0,00% | 90,00 |
| 05.12.2024 | 61,50 | 61,50 | 56,75 | 56,75 | -11,33% | 125,00 |
| 04.12.2024 | 64,50 | 64,75 | 63,50 | 64,00 | -0,78% | - |
| 03.12.2024 | 66,25 | 69,00 | 61,25 | 64,50 | -1,53% | 423,00 |
| 02.12.2024 | 65,25 | 65,75 | 65,00 | 65,50 | 0,38% | 240,00 |
| 29.11.2024 | 67,00 | 67,50 | 65,25 | 65,25 | -2,97% | - |
| 27.11.2024 | 66,25 | 68,25 | 65,75 | 67,25 | 2,28% | - |
| 26.11.2024 | 66,75 | 66,75 | 65,25 | 65,75 | -1,50% | - |
| 25.11.2024 | 67,25 | 67,25 | 66,25 | 66,75 | 0,00% | - |
| 22.11.2024 | 66,25 | 67,25 | 65,75 | 66,75 | 0,75% | - |
| 21.11.2024 | 64,25 | 66,75 | 64,25 | 66,25 | 3,11% | - |
| 20.11.2024 | 63,50 | 65,00 | 63,50 | 64,25 | 3,21% | - |
| 19.11.2024 | 61,75 | 62,25 | 61,25 | 62,25 | 0,81% | - |
| 18.11.2024 | 60,75 | 62,25 | 60,50 | 61,75 | 1,65% | 141,00 |
| 15.11.2024 | 60,75 | 61,50 | 60,50 | 60,75 | 0,00% | - |
| 14.11.2024 | 61,00 | 61,50 | 60,25 | 60,75 | 0,00% | 9,00 |
| 13.11.2024 | 61,25 | 61,50 | 60,75 | 60,75 | -1,62% | - |
| 12.11.2024 | 62,25 | 62,75 | 61,50 | 61,75 | 0,00% | 83,00 |
| 11.11.2024 | 61,75 | 62,75 | 61,75 | 61,75 | 0,00% | 50,00 |
| 08.11.2024 | 63,25 | 63,25 | 61,75 | 61,75 | -1,20% | - |
| 07.11.2024 | 62,75 | 62,75 | 61,75 | 62,50 | -0,40% | - |
| 06.11.2024 | 63,00 | 65,25 | 62,25 | 62,75 | 3,29% | 72,00 |
| 05.11.2024 | 60,00 | 60,75 | 59,50 | 60,75 | 0,00% | - |
| 04.11.2024 | 60,75 | 60,75 | 60,25 | 60,75 | 0,00% | - |
| 01.11.2024 | 59,75 | 61,25 | 59,75 | 60,75 | 0,83% | - |
| 31.10.2024 | 62,25 | 62,25 | 59,75 | 60,25 | -3,21% | - |
| 30.10.2024 | 63,75 | 63,75 | 62,25 | 62,25 | -2,35% | - |
| 29.10.2024 | 64,75 | 64,75 | 63,25 | 63,75 | -1,54% | - |
| 28.10.2024 | 66,75 | 67,25 | 63,25 | 64,75 | -3,00% | 6,00 |
| 25.10.2024 | 61,75 | 68,50 | 61,75 | 66,75 | 8,98% | 1.159,00 |
| 24.10.2024 | 62,50 | 63,00 | 61,25 | 61,25 | -1,61% | - |
| 23.10.2024 | 62,75 | 63,50 | 62,25 | 62,25 | -0,80% | 80,00 |
| 22.10.2024 | 61,75 | 63,00 | 61,50 | 62,75 | 0,80% | - |
| 21.10.2024 | 63,75 | 63,75 | 61,50 | 62,25 | -1,58% | 229,00 |
| 18.10.2024 | 62,75 | 63,25 | 61,00 | 63,25 | 0,00% | 139,00 |
| 17.10.2024 | 64,25 | 64,25 | 62,50 | 63,25 | -0,78% | 385,00 |
| 16.10.2024 | 62,50 | 64,25 | 62,50 | 63,75 | 1,59% | - |
| 15.10.2024 | 64,25 | 64,25 | 62,75 | 62,75 | -1,57% | - |
| 14.10.2024 | 61,50 | 66,00 | 61,50 | 63,75 | 3,24% | 125,00 |
| 11.10.2024 | 60,25 | 62,00 | 60,00 | 61,75 | 2,49% | 420,00 |
| 10.10.2024 | 59,75 | 60,75 | 59,50 | 60,25 | 0,84% | 72,00 |
| 09.10.2024 | 59,50 | 60,25 | 59,25 | 59,75 | 0,00% | 65,00 |
| 08.10.2024 | 58,25 | 61,50 | 58,25 | 59,75 | 2,14% | 170,00 |
| 07.10.2024 | 57,75 | 60,50 | 56,00 | 58,50 | 4,93% | 150,00 |
| 04.10.2024 | 55,00 | 56,25 | 55,00 | 55,75 | 0,90% | - |
| 03.10.2024 | 55,75 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 02.10.2024 | 55,00 | 55,75 | 55,00 | 55,25 | 0,00% | - |
| 01.10.2024 | 55,50 | 55,75 | 54,75 | 55,25 | 0,00% | 180,00 |
| 30.09.2024 | 56,75 | 56,75 | 54,75 | 55,25 | -3,49% | 20,00 |
| 27.09.2024 | 56,75 | 57,75 | 56,75 | 57,25 | 1,78% | 200,00 |
| 26.09.2024 | 53,00 | 56,25 | 52,75 | 56,25 | 6,64% | - |
| 25.09.2024 | 54,50 | 54,75 | 51,00 | 52,75 | -4,52% | 255,00 |
| 24.09.2024 | 57,00 | 57,00 | 54,75 | 55,25 | -2,64% | 342,00 |
| 23.09.2024 | 56,25 | 57,25 | 56,25 | 56,75 | 1,79% | 55,00 |
| 20.09.2024 | 56,25 | 56,50 | 55,75 | 55,75 | -0,89% | - |
| 19.09.2024 | 56,00 | 56,50 | 55,00 | 56,25 | 0,90% | 180,00 |
| 18.09.2024 | 55,50 | 56,25 | 54,75 | 55,75 | 0,90% | 71,00 |
| 17.09.2024 | 55,50 | 56,25 | 55,25 | 55,25 | 0,00% | - |
| 16.09.2024 | 55,25 | 56,25 | 55,25 | 55,25 | 0,00% | 20,00 |
| 13.09.2024 | 53,00 | 56,50 | 53,00 | 55,25 | 3,27% | 109,00 |
| 12.09.2024 | 53,50 | 53,75 | 52,75 | 53,50 | 0,47% | - |
| 11.09.2024 | 55,25 | 55,25 | 51,75 | 53,25 | -3,62% | - |
| 10.09.2024 | 56,25 | 56,50 | 55,25 | 55,25 | -1,78% | 100,00 |
| 09.09.2024 | 56,25 | 57,00 | 55,75 | 56,25 | 0,00% | 156,00 |
| 06.09.2024 | 57,25 | 57,50 | 55,75 | 56,25 | -1,75% | - |
| 05.09.2024 | 57,00 | 57,75 | 56,00 | 57,25 | 0,00% | - |
| 04.09.2024 | 57,50 | 57,50 | 56,00 | 57,25 | -2,55% | 48,00 |
| 03.09.2024 | 58,50 | 59,00 | 58,25 | 58,75 | 0,43% | 67,00 |
| 02.09.2024 | 58,75 | 58,75 | 58,25 | 58,50 | -0,43% | - |
| 30.08.2024 | 59,00 | 59,00 | 58,00 | 58,75 | -0,84% | - |
| 29.08.2024 | 57,75 | 59,75 | 57,50 | 59,25 | 2,60% | 100,00 |
| 28.08.2024 | 59,25 | 59,25 | 57,75 | 57,75 | -2,53% | - |
| 27.08.2024 | 59,50 | 59,50 | 58,75 | 59,25 | 0,00% | - |
| 26.08.2024 | 59,25 | 60,25 | 59,25 | 59,25 | 0,85% | 34,00 |
| 23.08.2024 | 58,25 | 59,25 | 57,50 | 58,75 | 1,73% | 2,00 |
| 22.08.2024 | 58,00 | 58,25 | 57,25 | 57,75 | -0,86% | 100,00 |
| 21.08.2024 | 60,25 | 60,50 | 58,25 | 58,25 | -3,32% | - |
| 20.08.2024 | 59,50 | 61,75 | 59,50 | 60,25 | 1,26% | 100,00 |
| 19.08.2024 | 56,75 | 60,00 | 56,75 | 59,50 | 5,31% | 1.062,00 |
| 16.08.2024 | 57,25 | 58,25 | 56,00 | 56,50 | -1,31% | - |
| 15.08.2024 | 57,00 | 57,25 | 56,50 | 57,25 | 0,88% | - |
| 14.08.2024 | 57,25 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 13.08.2024 | 55,00 | 56,75 | 54,75 | 56,75 | 2,71% | 110,00 |
| 12.08.2024 | 55,25 | 56,50 | 54,75 | 55,25 | 0,00% | - |
| 09.08.2024 | 55,50 | 55,50 | 54,75 | 55,25 | -0,90% | - |
| 08.08.2024 | 53,75 | 55,75 | 53,50 | 55,75 | 2,76% | - |
| 07.08.2024 | 54,00 | 55,75 | 53,75 | 54,25 | 0,93% | - |
| 06.08.2024 | 53,50 | 53,75 | 52,25 | 53,75 | 1,90% | - |
| 05.08.2024 | 52,25 | 54,25 | 50,50 | 52,75 | -4,52% | 132,00 |