54,250€
1,40%
Echtzeit-Aktienkurs KB Financial Group
Bid:
Ask:
Aktienkurse zur KB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 54,50 | 54,50 | 53,75 | 53,75 | 0,47% | - |
| 16.05.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 15.05.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 14.05.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 13.05.2024 | 53,00 | 55,00 | 53,00 | 54,50 | 1,87% | 3.485,00 |
| 10.05.2024 | 53,00 | 53,50 | 53,00 | 53,50 | 3,88% | 450,00 |
| 09.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 08.05.2024 | 50,50 | 53,00 | 50,50 | 53,00 | 4,95% | 209,00 |
| 07.05.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 06.05.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 1,64% | - |
| 03.05.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -1,21% | - |
| 02.05.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 30.04.2024 | 51,00 | 51,00 | 50,50 | 50,50 | 0,00% | 230,00 |
| 29.04.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -4,72% | - |
| 26.04.2024 | 46,20 | 53,00 | 46,20 | 53,00 | 13,25% | 106,00 |
| 25.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 24.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 23.04.2024 | 47,60 | 48,00 | 47,60 | 48,00 | 5,26% | 90,00 |
| 22.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 8,06% | - |
| 19.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 18.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 17.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 16.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 15.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -5,19% | - |
| 12.04.2024 | 45,80 | 46,20 | 45,80 | 46,20 | 2,67% | 230,00 |
| 11.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -3,43% | - |
| 10.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 09.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 08.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 05.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 04.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 03.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 02.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 28.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 27.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -4,80% | - |
| 26.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 25.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 22.03.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 21.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 20.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 19.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 18.03.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 15.03.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 14.03.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 4,95% | - |
| 13.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 12.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 2,48% | - |
| 11.03.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 08.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 07.03.2024 | 46,80 | 48,60 | 46,80 | 48,40 | 2,98% | 165,00 |
| 06.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 05.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 04.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 6,91% | - |
| 01.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 29.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | - |
| 28.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | 180,00 |
| 27.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -4,55% | - |
| 26.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 23.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 22.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 21.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 20.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 19.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 16.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 15.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 14.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 13.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 12.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 09.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | - |
| 08.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 07.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 4,15% | - |
| 06.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 05.02.2024 | 44,60 | 44,80 | 44,00 | 44,00 | 4,27% | 280,00 |
| 02.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 01.02.2024 | 39,60 | 42,00 | 39,60 | 42,00 | 9,38% | 17,00 |
| 31.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 30.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 4,37% | - |
| 29.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 26.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 25.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 24.01.2024 | 34,80 | 36,00 | 34,80 | 36,00 | 6,51% | 50,00 |
| 23.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 22.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 19.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 18.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 17.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 16.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 15.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 12.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 11.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 10.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 09.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 08.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 05.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 04.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 03.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 02.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 29.12.2023 | 37,40 | 37,40 | 37,20 | 37,20 | 3,33% | - |
| 28.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 27.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 22.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |