11,550€
0,43%
Echtzeit-Aktienkurs Korea Electric Power Corp
Bid:
Ask:
Aktienkurse zur Korea Electric Power Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 11,75 | 11,85 | 11,20 | 11,25 | -2,17% | - |
| 28.08.2025 | 11,50 | 11,65 | 11,50 | 11,50 | 0,44% | - |
| 27.08.2025 | 11,60 | 11,75 | 11,45 | 11,45 | -1,72% | - |
| 26.08.2025 | 12,00 | 12,00 | 11,40 | 11,65 | -3,32% | - |
| 25.08.2025 | 12,30 | 12,30 | 11,70 | 12,05 | -2,43% | - |
| 22.08.2025 | 12,30 | 12,40 | 11,90 | 12,35 | 2,92% | - |
| 21.08.2025 | 12,05 | 12,10 | 11,70 | 12,00 | 3,00% | - |
| 20.08.2025 | 11,35 | 11,75 | 11,25 | 11,65 | 0,00% | - |
| 19.08.2025 | 11,65 | 12,00 | 11,35 | 11,65 | -2,92% | - |
| 18.08.2025 | 12,10 | 12,50 | 11,95 | 12,00 | -0,41% | - |
| 15.08.2025 | 12,05 | 12,10 | 11,85 | 12,05 | 0,84% | - |
| 14.08.2025 | 12,30 | 12,40 | 11,90 | 11,95 | -2,05% | 250,00 |
| 13.08.2025 | 12,20 | 12,35 | 12,10 | 12,20 | 1,67% | - |
| 12.08.2025 | 12,15 | 12,35 | 11,90 | 12,00 | 0,00% | - |
| 11.08.2025 | 12,00 | 12,15 | 11,45 | 12,00 | -0,41% | - |
| 08.08.2025 | 12,90 | 12,90 | 11,95 | 12,05 | -6,59% | - |
| 07.08.2025 | 12,95 | 13,55 | 12,65 | 12,90 | 0,00% | - |
| 06.08.2025 | 12,05 | 13,00 | 12,05 | 12,90 | 7,50% | - |
| 05.08.2025 | 12,00 | 12,10 | 11,20 | 12,00 | 2,56% | - |
| 04.08.2025 | 11,40 | 11,95 | 11,40 | 11,70 | 3,54% | - |
| 01.08.2025 | 12,00 | 12,00 | 11,05 | 11,30 | -6,22% | - |
| 31.07.2025 | 12,15 | 12,40 | 12,00 | 12,05 | -0,82% | - |
| 30.07.2025 | 12,40 | 12,55 | 12,00 | 12,15 | -2,41% | - |
| 29.07.2025 | 12,40 | 12,60 | 12,25 | 12,45 | 0,40% | - |
| 28.07.2025 | 11,85 | 12,50 | 11,85 | 12,40 | 4,20% | - |
| 25.07.2025 | 11,80 | 12,20 | 11,65 | 11,90 | 1,28% | 180,00 |
| 24.07.2025 | 11,80 | 12,00 | 11,55 | 11,75 | -0,84% | - |
| 23.07.2025 | 11,70 | 11,90 | 11,45 | 11,85 | 0,85% | - |
| 22.07.2025 | 11,75 | 11,75 | 11,45 | 11,75 | 1,29% | - |
| 21.07.2025 | 11,25 | 11,75 | 11,25 | 11,60 | 2,65% | - |
| 18.07.2025 | 11,55 | 11,55 | 11,05 | 11,30 | -2,16% | - |
| 17.07.2025 | 11,70 | 12,05 | 11,30 | 11,55 | -2,53% | - |
| 16.07.2025 | 11,40 | 11,95 | 11,30 | 11,85 | 3,49% | - |
| 15.07.2025 | 11,75 | 11,95 | 11,15 | 11,45 | -2,97% | - |
| 14.07.2025 | 11,65 | 11,80 | 11,30 | 11,80 | 2,16% | - |
| 11.07.2025 | 11,65 | 11,70 | 11,45 | 11,55 | -0,43% | - |
| 10.07.2025 | 11,75 | 11,75 | 11,55 | 11,60 | 0,00% | - |
| 09.07.2025 | 11,80 | 11,85 | 11,55 | 11,60 | -4,13% | - |
| 08.07.2025 | 11,65 | 12,30 | 11,65 | 12,10 | 3,42% | - |
| 07.07.2025 | 11,35 | 11,80 | 11,35 | 11,70 | 3,08% | 100,00 |
| 04.07.2025 | 11,50 | 11,50 | 11,30 | 11,35 | -0,44% | - |
| 03.07.2025 | 11,35 | 11,55 | 11,05 | 11,40 | 0,88% | - |
| 02.07.2025 | 11,75 | 11,75 | 11,05 | 11,30 | -3,83% | - |
| 01.07.2025 | 12,10 | 12,20 | 11,60 | 11,75 | -4,08% | - |
| 30.06.2025 | 12,10 | 12,60 | 11,80 | 12,25 | 1,24% | - |
| 27.06.2025 | 12,50 | 13,05 | 11,90 | 12,10 | -2,42% | - |
| 26.06.2025 | 11,75 | 12,95 | 11,75 | 12,40 | 5,08% | - |
| 25.06.2025 | 10,90 | 12,10 | 10,90 | 11,80 | 8,26% | - |
| 24.06.2025 | 10,15 | 10,90 | 10,15 | 10,90 | 21,79% | - |
| 23.06.2025 | 9,43 | 9,50 | 8,88 | 8,95 | -5,04% | - |
| 20.06.2025 | 9,03 | 9,50 | 9,03 | 9,43 | 4,43% | - |
| 19.06.2025 | 9,48 | 9,60 | 8,98 | 9,03 | -4,75% | - |
| 18.06.2025 | 9,35 | 9,55 | 9,13 | 9,48 | 1,34% | - |
| 17.06.2025 | 9,03 | 9,38 | 8,90 | 9,35 | 3,31% | - |
| 16.06.2025 | 8,58 | 9,08 | 8,58 | 9,05 | 2,26% | - |
| 13.06.2025 | 9,23 | 9,48 | 8,58 | 8,85 | -4,32% | - |
| 12.06.2025 | 9,18 | 9,33 | 9,03 | 9,25 | 0,82% | - |
| 11.06.2025 | 8,98 | 9,23 | 8,95 | 9,18 | 1,94% | - |
| 10.06.2025 | 10,00 | 10,45 | 8,73 | 9,00 | -10,00% | - |
| 09.06.2025 | 9,48 | 10,03 | 9,40 | 10,00 | 4,99% | - |
| 06.06.2025 | 9,50 | 9,55 | 9,45 | 9,53 | 0,26% | - |
| 05.06.2025 | 9,63 | 9,63 | 9,33 | 9,50 | -0,26% | - |
| 04.06.2025 | 9,88 | 9,88 | 9,45 | 9,53 | -3,30% | - |
| 03.06.2025 | 9,88 | 9,93 | 9,55 | 9,85 | 0,00% | - |
| 02.06.2025 | 9,75 | 9,90 | 9,58 | 9,85 | -0,25% | - |
| 30.05.2025 | 9,83 | 10,05 | 9,43 | 9,88 | 3,13% | - |
| 29.05.2025 | 8,90 | 10,25 | 8,75 | 9,58 | -3,28% | 250,00 |
| 28.05.2025 | 10,03 | 10,10 | 9,60 | 9,90 | -1,00% | 145,00 |
| 27.05.2025 | 8,90 | 10,70 | 8,90 | 10,00 | -2,91% | - |
| 26.05.2025 | 10,08 | 10,45 | 10,08 | 10,30 | 2,23% | - |
| 23.05.2025 | 9,75 | 10,08 | 9,75 | 10,08 | 3,33% | - |
| 22.05.2025 | 9,53 | 9,75 | 9,45 | 9,75 | 2,36% | - |
| 21.05.2025 | 9,43 | 9,58 | 9,25 | 9,53 | 1,06% | - |
| 20.05.2025 | 9,25 | 9,55 | 9,20 | 9,43 | 1,89% | - |
| 19.05.2025 | 9,00 | 9,35 | 8,93 | 9,25 | 2,78% | - |
| 16.05.2025 | 8,90 | 9,05 | 8,63 | 9,00 | 0,56% | - |
| 15.05.2025 | 8,35 | 9,28 | 8,20 | 8,95 | 6,87% | - |
| 14.05.2025 | 8,25 | 8,40 | 8,13 | 8,38 | 1,52% | - |
| 13.05.2025 | 8,63 | 8,63 | 8,13 | 8,25 | -4,35% | - |
| 12.05.2025 | 8,65 | 8,93 | 8,50 | 8,63 | -0,29% | - |
| 09.05.2025 | 8,45 | 8,65 | 8,30 | 8,65 | 2,37% | - |
| 08.05.2025 | 8,50 | 8,55 | 8,35 | 8,45 | -0,29% | - |
| 07.05.2025 | 8,28 | 8,58 | 8,28 | 8,48 | 2,42% | - |
| 06.05.2025 | 8,33 | 8,40 | 8,25 | 8,28 | -0,60% | - |
| 05.05.2025 | 8,30 | 8,48 | 8,13 | 8,33 | 1,52% | - |
| 02.05.2025 | 8,03 | 8,23 | 7,95 | 8,20 | 2,18% | - |
| 30.04.2025 | 7,95 | 8,05 | 7,83 | 8,03 | 0,94% | - |
| 29.04.2025 | 7,90 | 8,00 | 7,75 | 7,95 | 0,63% | - |
| 28.04.2025 | 7,85 | 7,90 | 7,73 | 7,90 | 0,64% | - |
| 25.04.2025 | 7,88 | 7,95 | 7,80 | 7,85 | -0,32% | - |
| 24.04.2025 | 7,95 | 7,95 | 7,78 | 7,88 | -0,94% | - |
| 23.04.2025 | 7,88 | 8,10 | 7,68 | 7,95 | 0,95% | - |
| 22.04.2025 | 7,58 | 7,93 | 7,58 | 7,88 | 3,96% | - |
| 17.04.2025 | 7,53 | 7,63 | 7,45 | 7,58 | 0,66% | - |
| 16.04.2025 | 7,48 | 7,60 | 7,40 | 7,53 | 0,00% | - |
| 15.04.2025 | 7,40 | 7,53 | 7,30 | 7,53 | 3,08% | - |
| 14.04.2025 | 7,28 | 7,48 | 7,20 | 7,30 | 1,39% | - |
| 11.04.2025 | 7,00 | 7,23 | 6,80 | 7,20 | 2,86% | - |
| 10.04.2025 | 7,20 | 7,53 | 6,85 | 7,00 | -2,78% | - |
| 09.04.2025 | 6,83 | 7,25 | 6,63 | 7,20 | 5,49% | - |