11,600€
6,91%
Echtzeit-Aktienkurs Korea Electric Power Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Korea Electric Power Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,00 | 11,35 | 11,00 | 11,25 | 3,69% | - |
| 13.10.2025 | 11,00 | 11,00 | 10,80 | 10,85 | 0,46% | - |
| 10.10.2025 | 10,95 | 10,95 | 10,80 | 10,80 | -1,82% | - |
| 09.10.2025 | 11,10 | 11,15 | 11,00 | 11,00 | 1,85% | - |
| 08.10.2025 | 11,05 | 11,05 | 10,80 | 10,80 | -2,70% | - |
| 07.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 06.10.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,46% | - |
| 03.10.2025 | 11,10 | 11,10 | 10,95 | 10,95 | 1,39% | - |
| 02.10.2025 | 10,95 | 11,00 | 10,80 | 10,80 | -0,46% | - |
| 01.10.2025 | 11,25 | 11,25 | 10,70 | 10,85 | -3,56% | - |
| 30.09.2025 | 11,35 | 11,35 | 11,05 | 11,25 | 0,45% | - |
| 29.09.2025 | 11,25 | 11,40 | 11,20 | 11,20 | 2,75% | - |
| 26.09.2025 | 11,30 | 11,30 | 10,90 | 10,90 | -1,36% | - |
| 25.09.2025 | 11,45 | 11,45 | 11,00 | 11,05 | -1,34% | - |
| 24.09.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -0,44% | - |
| 23.09.2025 | 11,30 | 11,30 | 11,10 | 11,25 | 2,74% | - |
| 22.09.2025 | 11,35 | 11,35 | 10,90 | 10,95 | -1,79% | - |
| 19.09.2025 | 11,05 | 11,30 | 10,85 | 11,15 | -0,89% | - |
| 18.09.2025 | 11,55 | 11,55 | 11,10 | 11,25 | -0,88% | - |
| 17.09.2025 | 11,55 | 11,55 | 11,35 | 11,35 | 0,00% | - |
| 16.09.2025 | 11,55 | 11,55 | 11,30 | 11,35 | -1,30% | - |
| 15.09.2025 | 11,55 | 11,55 | 11,20 | 11,50 | 1,77% | - |
| 12.09.2025 | 11,60 | 11,60 | 11,30 | 11,30 | -1,74% | - |
| 11.09.2025 | 12,10 | 12,30 | 11,50 | 11,50 | -4,17% | - |
| 10.09.2025 | 11,85 | 12,05 | 11,85 | 12,00 | 3,00% | - |
| 09.09.2025 | 11,85 | 11,85 | 11,65 | 11,65 | 1,30% | - |
| 08.09.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 05.09.2025 | 11,65 | 11,65 | 11,30 | 11,40 | -1,72% | - |
| 04.09.2025 | 11,65 | 11,65 | 11,45 | 11,60 | -0,43% | - |
| 03.09.2025 | 11,60 | 11,70 | 11,35 | 11,65 | 0,00% | 820,00 |
| 02.09.2025 | 11,30 | 11,65 | 11,25 | 11,65 | 3,56% | - |
| 01.09.2025 | 11,55 | 11,55 | 11,20 | 11,25 | 0,00% | - |
| 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 |