46,500€
15,10%
Echtzeit-Aktienkurs Korea Fund
Bid:
Ask:
Aktienkurse zur Korea Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 31,80 | 31,80 | 30,20 | 30,20 | -1,95% | - |
| 05.01.2026 | 31,40 | 31,40 | 30,80 | 30,80 | 1,99% | - |
| 02.01.2026 | 29,80 | 30,20 | 29,80 | 30,20 | 4,14% | - |
| 30.12.2025 | 30,00 | 30,00 | 29,00 | 29,00 | -0,68% | 100,00 |
| 29.12.2025 | 29,40 | 29,40 | 28,40 | 29,20 | 3,55% | 73,00 |
| 23.12.2025 | 29,40 | 29,40 | 28,20 | 28,20 | -3,42% | - |
| 22.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 19.12.2025 | 29,00 | 29,00 | 28,60 | 28,60 | 5,15% | 69,00 |
| 18.12.2025 | 28,00 | 28,00 | 27,20 | 27,20 | -2,86% | - |
| 17.12.2025 | 28,20 | 28,20 | 28,00 | 28,00 | 2,19% | - |
| 16.12.2025 | 29,00 | 29,00 | 27,40 | 27,40 | 0,74% | - |
| 15.12.2025 | 28,80 | 28,80 | 27,20 | 27,20 | -6,21% | - |
| 12.12.2025 | 29,40 | 29,40 | 29,00 | 29,00 | 2,84% | - |
| 11.12.2025 | 29,80 | 29,80 | 28,20 | 28,20 | -1,40% | - |
| 10.12.2025 | 29,80 | 29,80 | 28,60 | 28,60 | 2,14% | - |
| 09.12.2025 | 29,80 | 29,80 | 28,00 | 28,00 | -7,28% | - |
| 08.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 7,09% | - |
| 05.12.2025 | 29,00 | 29,00 | 28,20 | 28,20 | -2,08% | - |
| 04.12.2025 | 29,40 | 29,40 | 28,80 | 28,80 | 2,86% | - |
| 03.12.2025 | 29,20 | 29,20 | 28,00 | 28,00 | 1,45% | - |
| 02.12.2025 | 28,60 | 28,60 | 27,60 | 27,60 | -0,72% | - |
| 01.12.2025 | 28,60 | 28,60 | 27,80 | 27,80 | 2,96% | - |
| 28.11.2025 | 28,40 | 28,40 | 27,00 | 27,00 | -4,93% | - |
| 27.11.2025 | 28,40 | 28,40 | 28,20 | 28,40 | 0,71% | - |
| 26.11.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 6,02% | - |
| 25.11.2025 | 28,00 | 28,00 | 26,60 | 26,60 | -5,67% | - |
| 24.11.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 4,44% | - |
| 21.11.2025 | 28,00 | 28,00 | 27,00 | 27,00 | -6,90% | - |
| 20.11.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 2,84% | - |