64,000€
11,30%
Echtzeit-Aktienkurs Korea Fund
Bid:
Ask:
Aktienkurse zur Korea Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 61,50 | 62,00 | 61,50 | 62,00 | 7,83% | - |
| 28.05.2026 | 59,50 | 59,50 | 57,50 | 57,50 | -3,36% | - |
| 27.05.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | - |
| 26.05.2026 | 54,50 | 59,00 | 54,50 | 59,00 | 8,26% | - |
| 25.05.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 22.05.2026 | 55,50 | 55,50 | 53,50 | 53,50 | 3,88% | - |
| 21.05.2026 | 54,00 | 54,00 | 51,50 | 51,50 | 3,41% | - |
| 20.05.2026 | 52,50 | 52,50 | 49,80 | 49,80 | -4,23% | - |
| 19.05.2026 | 53,50 | 53,50 | 52,00 | 52,00 | 0,97% | - |
| 18.05.2026 | 60,00 | 60,00 | 51,50 | 51,50 | -7,21% | 50,00 |
| 15.05.2026 | 58,00 | 58,00 | 55,50 | 55,50 | -0,89% | - |
| 14.05.2026 | 57,00 | 57,00 | 56,00 | 56,00 | 5,66% | - |
| 13.05.2026 | 54,00 | 54,00 | 53,00 | 53,00 | -2,75% | - |
| 12.05.2026 | 58,50 | 58,50 | 54,50 | 54,50 | -7,63% | 1,00 |
| 11.05.2026 | 57,50 | 59,00 | 57,50 | 59,00 | 10,28% | - |
| 08.05.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -3,60% | - |
| 07.05.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 06.05.2026 | 53,00 | 55,50 | 53,00 | 55,50 | 13,73% | - |
| 05.05.2026 | 50,50 | 50,50 | 48,80 | 48,80 | 6,09% | - |
| 04.05.2026 | 48,80 | 48,80 | 46,00 | 46,00 | 4,07% | - |
| 30.04.2026 | 46,60 | 46,60 | 44,20 | 44,20 | -6,36% | - |
| 29.04.2026 | 46,20 | 47,20 | 46,20 | 47,20 | 8,76% | - |
| 28.04.2026 | 46,40 | 46,40 | 43,40 | 43,40 | 2,36% | - |
| 27.04.2026 | 45,40 | 45,40 | 42,40 | 42,40 | 2,42% | - |
| 24.04.2026 | 44,20 | 44,20 | 41,40 | 41,40 | -12,47% | - |
| 23.04.2026 | 48,50 | 48,50 | 46,60 | 47,30 | 14,25% | - |
| 22.04.2026 | 43,20 | 43,20 | 41,40 | 41,40 | 0,00% | - |
| 21.04.2026 | 44,20 | 44,20 | 41,40 | 41,40 | -4,61% | - |
| 20.04.2026 | 44,60 | 44,80 | 43,40 | 43,40 | -3,98% | - |
| 17.04.2026 | 43,20 | 45,20 | 43,20 | 45,20 | 11,88% | - |
| 16.04.2026 | 42,20 | 42,20 | 40,40 | 40,40 | -5,16% | - |
| 15.04.2026 | 40,00 | 42,60 | 40,00 | 42,60 | 10,36% | 667,00 |
| 14.04.2026 | 41,60 | 41,60 | 38,60 | 38,60 | -2,03% | - |
| 13.04.2026 | 41,20 | 41,20 | 39,40 | 39,40 | 2,60% | - |
| 10.04.2026 | 41,20 | 41,20 | 38,40 | 38,40 | -2,54% | - |
| 09.04.2026 | 41,60 | 41,60 | 39,40 | 39,40 | -1,99% | - |
| 08.04.2026 | 37,60 | 40,20 | 37,60 | 40,20 | 6,35% | - |
| 07.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 4,42% | - |
| 02.04.2026 | 38,20 | 38,20 | 36,20 | 36,20 | 6,47% | - |
| 01.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 3,66% | - |
| 31.03.2026 | 35,80 | 35,80 | 32,80 | 32,80 | -7,34% | - |
| 30.03.2026 | 37,20 | 37,40 | 35,40 | 35,40 | -7,33% | - |
| 27.03.2026 | 37,60 | 38,20 | 34,40 | 38,20 | -2,55% | 25,00 |
| 26.03.2026 | 39,60 | 39,60 | 36,40 | 39,20 | 7,69% | - |
| 25.03.2026 | 39,20 | 39,20 | 36,40 | 36,40 | -9,45% | - |
| 24.03.2026 | 40,60 | 40,60 | 37,60 | 40,20 | 10,44% | - |
| 23.03.2026 | 38,80 | 38,80 | 36,40 | 36,40 | -9,00% | - |
| 20.03.2026 | 40,80 | 40,80 | 37,60 | 40,00 | -2,91% | - |
| 19.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 18.03.2026 | 41,00 | 42,00 | 39,00 | 42,00 | -0,47% | 6,00 |
| 17.03.2026 | 40,60 | 42,20 | 40,40 | 42,20 | 1,93% | - |
| 16.03.2026 | 38,20 | 41,40 | 38,00 | 41,40 | 2,99% | - |
| 13.03.2026 | 38,20 | 40,20 | 38,20 | 40,20 | 1,01% | - |
| 12.03.2026 | 40,80 | 40,80 | 39,80 | 39,80 | -4,78% | - |
| 11.03.2026 | 40,40 | 41,80 | 40,40 | 41,80 | 0,48% | - |
| 10.03.2026 | 40,80 | 41,60 | 40,80 | 41,60 | 4,52% | - |
| 09.03.2026 | 40,20 | 40,20 | 39,80 | 39,80 | 10,56% | - |
| 06.03.2026 | 39,20 | 39,20 | 36,00 | 36,00 | -8,63% | - |
| 05.03.2026 | 41,60 | 41,60 | 39,40 | 39,40 | -5,29% | - |
| 04.03.2026 | 43,10 | 43,10 | 40,50 | 41,60 | -5,45% | - |
| 03.03.2026 | 45,20 | 45,40 | 44,00 | 44,00 | -2,65% | - |
| 02.03.2026 | 46,80 | 47,00 | 45,20 | 45,20 | -1,74% | - |
| 27.02.2026 | 46,60 | 46,60 | 46,00 | 46,00 | -1,29% | - |
| 26.02.2026 | 45,60 | 46,60 | 45,60 | 46,60 | 6,39% | - |
| 25.02.2026 | 44,00 | 44,00 | 43,80 | 43,80 | 5,29% | - |
| 24.02.2026 | 42,20 | 42,20 | 41,60 | 41,60 | -5,45% | - |
| 23.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 10,00% | - |
| 20.02.2026 | 40,60 | 40,60 | 40,00 | 40,00 | -2,91% | - |
| 19.02.2026 | 40,00 | 43,80 | 40,00 | 41,20 | 5,64% | 374,00 |
| 18.02.2026 | 39,40 | 39,40 | 39,00 | 39,00 | -4,41% | - |
| 17.02.2026 | 40,60 | 40,80 | 40,60 | 40,80 | 0,99% | - |
| 16.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |
| 13.02.2026 | 39,60 | 39,60 | 39,20 | 39,20 | -4,85% | - |
| 12.02.2026 | 39,40 | 41,20 | 39,20 | 41,20 | 19,08% | - |
| 11.02.2026 | 38,00 | 38,00 | 34,60 | 34,60 | -7,49% | - |
| 10.02.2026 | 38,60 | 38,60 | 37,40 | 37,40 | 0,54% | - |
| 09.02.2026 | 38,60 | 38,60 | 37,20 | 37,20 | 1,09% | - |
| 06.02.2026 | 37,60 | 37,60 | 36,80 | 36,80 | 1,66% | - |
| 05.02.2026 | 37,40 | 37,40 | 36,20 | 36,20 | -1,63% | - |
| 04.02.2026 | 37,80 | 37,80 | 36,80 | 36,80 | 0,55% | - |
| 03.02.2026 | 37,00 | 37,00 | 36,60 | 36,60 | -1,08% | - |
| 02.02.2026 | 37,60 | 37,60 | 37,00 | 37,00 | 1,09% | - |
| 30.01.2026 | 37,40 | 37,40 | 36,60 | 36,60 | -4,69% | - |
| 29.01.2026 | 38,70 | 39,40 | 35,70 | 38,40 | 28,00% | - |
| 28.01.2026 | 37,00 | 37,00 | 30,00 | 30,00 | -18,03% | 100,00 |
| 27.01.2026 | 35,60 | 36,60 | 35,60 | 36,60 | -0,54% | - |
| 26.01.2026 | 35,80 | 39,40 | 35,80 | 36,80 | 3,37% | 101,00 |
| 23.01.2026 | 35,40 | 35,60 | 35,40 | 35,60 | 1,14% | - |
| 22.01.2026 | 35,20 | 38,40 | 35,20 | 35,20 | 4,76% | 100,00 |
| 21.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 5,00% | - |
| 20.01.2026 | 34,20 | 34,20 | 32,00 | 32,00 | -6,98% | - |
| 19.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 16.01.2026 | 34,20 | 34,20 | 33,80 | 33,80 | 1,20% | - |
| 15.01.2026 | 33,60 | 33,60 | 33,40 | 33,40 | 1,83% | - |
| 14.01.2026 | 33,20 | 33,20 | 32,80 | 32,80 | 0,00% | - |
| 13.01.2026 | 33,40 | 33,40 | 32,80 | 32,80 | 0,00% | - |
| 12.01.2026 | 33,40 | 33,40 | 32,80 | 32,80 | 6,49% | - |
| 09.01.2026 | 32,80 | 32,80 | 30,80 | 30,80 | -8,33% | - |
| 08.01.2026 | 32,80 | 33,60 | 30,40 | 33,60 | 11,26% | - |
| 07.01.2026 | 32,80 | 32,80 | 30,20 | 30,20 | 0,00% | - |