27,800€
10,32%
Echtzeit-Aktienkurs Korea Fund
Bid:
Ask:
Aktienkurse zur Korea Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,10 | 27,80 | 24,80 | 27,80 | 10,32% | - |
| 14.10.2025 | 26,20 | 26,40 | 25,20 | 25,20 | -5,97% | - |
| 13.10.2025 | 26,00 | 26,80 | 26,00 | 26,80 | 3,88% | - |
| 10.10.2025 | 26,40 | 26,40 | 25,80 | 25,80 | 0,00% | - |
| 09.10.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -1,53% | - |
| 08.10.2025 | 26,60 | 26,60 | 26,20 | 26,20 | -2,24% | - |
| 07.10.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 3,08% | - |
| 06.10.2025 | 26,40 | 26,60 | 26,00 | 26,00 | 3,17% | - |
| 03.10.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -3,82% | - |
| 02.10.2025 | 25,20 | 26,20 | 25,20 | 26,20 | 7,38% | - |
| 01.10.2025 | 25,00 | 25,00 | 24,40 | 24,40 | 1,67% | - |
| 30.09.2025 | 24,80 | 24,80 | 24,00 | 24,00 | -4,76% | - |
| 29.09.2025 | 24,60 | 25,20 | 24,40 | 25,20 | 4,13% | - |
| 26.09.2025 | 24,80 | 24,80 | 24,20 | 24,20 | 0,83% | - |
| 25.09.2025 | 25,00 | 25,00 | 24,00 | 24,00 | -3,23% | - |
| 24.09.2025 | 25,20 | 25,20 | 24,80 | 24,80 | 1,64% | - |
| 23.09.2025 | 25,20 | 25,20 | 24,40 | 24,40 | 0,83% | - |
| 22.09.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -0,82% | - |
| 19.09.2025 | 25,20 | 25,20 | 24,40 | 24,40 | 3,39% | - |
| 18.09.2025 | 24,60 | 24,60 | 23,60 | 23,60 | 0,00% | - |
| 17.09.2025 | 24,60 | 24,60 | 23,60 | 23,60 | 0,00% | - |
| 16.09.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -1,67% | - |
| 15.09.2025 | 24,60 | 24,60 | 24,00 | 24,00 | 2,56% | - |
| 12.09.2025 | 24,40 | 24,40 | 23,40 | 23,40 | 2,63% | - |
| 10.09.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -2,56% | - |
| 08.09.2025 | 24,20 | 24,20 | 22,80 | 23,40 | 6,36% | - |
| 05.09.2025 | 22,60 | 22,60 | 22,00 | 22,00 | 0,00% | - |
| 04.09.2025 | 22,40 | 22,40 | 22,00 | 22,00 | 0,92% | - |
| 03.09.2025 | 22,20 | 22,20 | 21,80 | 21,80 | 0,93% | - |
| 02.09.2025 | 22,40 | 22,60 | 21,60 | 21,60 | -3,57% | - |
| 01.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 29.08.2025 | 22,80 | 22,80 | 21,40 | 21,40 | -2,73% | - |
| 28.08.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -0,90% | - |
| 27.08.2025 | 22,80 | 22,80 | 22,20 | 22,20 | 1,83% | - |
| 26.08.2025 | 22,80 | 22,80 | 21,80 | 21,80 | 0,93% | - |
| 25.08.2025 | 22,60 | 22,60 | 21,60 | 21,60 | -0,92% | - |
| 22.08.2025 | 22,40 | 22,40 | 21,80 | 21,80 | 1,87% | - |
| 21.08.2025 | 22,40 | 22,40 | 21,40 | 21,40 | -5,31% | - |
| 20.08.2025 | 22,60 | 22,60 | 21,00 | 22,60 | 1,80% | 100,00 |
| 19.08.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -3,48% | - |
| 18.08.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 15.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 14.08.2025 | 23,40 | 23,40 | 22,40 | 22,40 | 3,70% | - |
| 13.08.2025 | 23,20 | 23,20 | 21,60 | 21,60 | -0,92% | - |
| 12.08.2025 | 23,00 | 23,00 | 21,80 | 21,80 | -3,54% | - |
| 11.08.2025 | 22,80 | 23,00 | 22,60 | 22,60 | -1,74% | - |
| 08.08.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 2,68% | - |
| 07.08.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -3,45% | - |
| 06.08.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 8,41% | - |
| 05.08.2025 | 22,80 | 22,80 | 21,40 | 21,40 | 0,94% | - |
| 04.08.2025 | 22,20 | 22,20 | 21,20 | 21,20 | -3,64% | - |
| 01.08.2025 | 23,40 | 23,40 | 22,00 | 22,00 | -8,33% | - |
| 31.07.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 0,84% | - |
| 30.07.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 5,31% | - |
| 29.07.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | - |
| 28.07.2025 | 22,60 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 25.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 24.07.2025 | 22,60 | 22,60 | 22,00 | 22,00 | 0,92% | - |
| 23.07.2025 | 22,40 | 22,40 | 21,80 | 21,80 | -2,68% | - |
| 22.07.2025 | 22,80 | 22,80 | 22,40 | 22,40 | 3,70% | - |
| 21.07.2025 | 22,40 | 22,40 | 21,60 | 21,60 | -1,82% | - |
| 18.07.2025 | 22,60 | 22,60 | 22,00 | 22,00 | 0,92% | - |
| 17.07.2025 | 22,60 | 22,60 | 21,80 | 21,80 | 0,93% | - |
| 16.07.2025 | 22,80 | 22,80 | 21,60 | 21,60 | -6,90% | - |
| 15.07.2025 | 22,60 | 23,20 | 22,00 | 23,20 | 7,41% | 100,00 |
| 14.07.2025 | 22,60 | 22,60 | 21,60 | 21,60 | -0,92% | - |
| 11.07.2025 | 22,60 | 22,60 | 21,80 | 21,80 | 0,93% | - |
| 10.07.2025 | 22,20 | 22,20 | 21,60 | 21,60 | 0,93% | - |
| 09.07.2025 | 22,20 | 22,20 | 21,40 | 21,40 | 1,90% | - |
| 08.07.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -6,25% | - |
| 07.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 04.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 03.07.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 0,00% | - |
| 02.07.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 2,75% | - |
| 01.07.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 1,87% | - |
| 30.06.2025 | 21,60 | 21,80 | 21,40 | 21,40 | 3,88% | - |
| 27.06.2025 | 21,80 | 21,80 | 20,60 | 20,60 | -4,63% | - |
| 26.06.2025 | 22,00 | 22,00 | 21,60 | 21,60 | 1,89% | - |
| 25.06.2025 | 22,20 | 22,20 | 21,20 | 21,20 | 0,00% | - |
| 24.06.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 1,92% | - |
| 23.06.2025 | 21,60 | 21,60 | 20,80 | 20,80 | 2,97% | - |
| 20.06.2025 | 21,20 | 21,20 | 20,20 | 20,20 | -4,72% | - |
| 19.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 18.06.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 4,95% | - |
| 17.06.2025 | 21,20 | 21,20 | 20,20 | 20,20 | 1,00% | - |
| 16.06.2025 | 20,60 | 20,60 | 20,00 | 20,00 | -4,76% | - |
| 13.06.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -2,78% | - |
| 12.06.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 11.06.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 10.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 09.06.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 06.06.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | - |
| 05.06.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | - |
| 04.06.2025 | 19,50 | 20,20 | 19,50 | 20,20 | 5,76% | - |
| 03.06.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 3,24% | - |
| 02.06.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -4,15% | - |
| 30.05.2025 | 19,40 | 19,40 | 19,30 | 19,30 | 4,32% | - |
| 29.05.2025 | 19,10 | 19,10 | 18,50 | 18,50 | 1,65% | - |
| 28.05.2025 | 18,70 | 18,70 | 18,20 | 18,20 | 0,00% | - |
| 27.05.2025 | 18,40 | 18,50 | 18,20 | 18,20 | -1,09% | - |