Echtzeit-Aktienkurs KB Financial Group
Bid:
Ask:
Aktienkurse zur KB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 38,70 | 39,47 | 38,30 | 38,37 | -2,63% | - |
| 25.02.2021 | 39,62 | 39,62 | 39,40 | 39,40 | 0,25% | - |
| 24.02.2021 | 39,14 | 39,97 | 39,08 | 39,30 | 0,09% | - |
| 23.02.2021 | 39,25 | 39,97 | 38,38 | 39,27 | 0,77% | - |
| 22.02.2021 | 38,90 | 39,44 | 38,80 | 38,97 | -1,79% | - |
| 19.02.2021 | 39,87 | 40,00 | 39,52 | 39,68 | 0,69% | - |
| 18.02.2021 | 39,31 | 39,52 | 38,97 | 39,41 | -2,80% | - |
| 17.02.2021 | 40,57 | 40,65 | 40,54 | 40,54 | 0,36% | - |
| 16.02.2021 | 40,55 | 40,55 | 39,60 | 40,40 | -1,25% | - |
| 12.02.2021 | 40,71 | 41,63 | 40,62 | 40,91 | 0,88% | - |
| 11.02.2021 | 40,20 | 40,60 | 39,93 | 40,55 | 0,30% | - |
| 10.02.2021 | 40,46 | 41,58 | 40,35 | 40,43 | 0,58% | - |
| 09.02.2021 | 39,87 | 41,07 | 39,77 | 40,20 | 0,90% | - |
| 08.02.2021 | 39,81 | 40,01 | 39,38 | 39,84 | 1,58% | - |
| 05.02.2021 | 39,22 | 39,46 | 39,03 | 39,22 | 4,28% | - |
| 04.02.2021 | 37,52 | 37,77 | 36,95 | 37,61 | 0,29% | - |
| 03.02.2021 | 37,47 | 38,44 | 37,27 | 37,50 | -0,96% | - |
| 02.02.2021 | 37,58 | 37,94 | 37,52 | 37,86 | -0,64% | - |
| 01.02.2021 | 37,81 | 38,23 | 37,57 | 38,11 | 4,67% | - |
| 29.01.2021 | 36,83 | 37,27 | 35,66 | 36,41 | -3,00% | - |
| 28.01.2021 | 37,54 | 37,88 | 36,76 | 37,53 | 0,71% | - |
| 27.01.2021 | 38,00 | 38,01 | 37,21 | 37,27 | -4,45% | - |
| 26.01.2021 | 38,98 | 39,01 | 38,95 | 39,00 | -2,06% | - |
| 25.01.2021 | 39,65 | 39,97 | 38,95 | 39,82 | -0,13% | - |
| 22.01.2021 | 39,84 | 39,97 | 39,64 | 39,87 | -2,47% | - |
| 21.01.2021 | 40,92 | 40,92 | 40,55 | 40,88 | -1,15% | - |
| 20.01.2021 | 41,09 | 41,44 | 41,06 | 41,36 | 1,22% | - |
| 19.01.2021 | 40,58 | 41,01 | 40,02 | 40,86 | -0,23% | - |
| 15.01.2021 | 40,95 | 41,21 | 40,77 | 40,95 | -4,04% | - |
| 14.01.2021 | 42,89 | 43,18 | 41,83 | 42,68 | -0,83% | - |
| 13.01.2021 | 42,74 | 43,78 | 42,55 | 43,03 | 1,53% | - |
| 12.01.2021 | 42,24 | 42,54 | 42,00 | 42,38 | 0,90% | - |
| 11.01.2021 | 41,86 | 42,11 | 41,76 | 42,00 | -0,63% | - |
| 08.01.2021 | 42,24 | 42,84 | 41,65 | 42,27 | 0,38% | - |
| 07.01.2021 | 42,14 | 42,33 | 41,99 | 42,11 | 2,57% | - |
| 06.01.2021 | 41,09 | 41,52 | 40,21 | 41,05 | 2,57% | - |
| 05.01.2021 | 40,02 | 40,93 | 39,78 | 40,02 | 2,35% | - |
| 04.01.2021 | 39,11 | 39,36 | 38,21 | 39,10 | -1,42% | - |
| 31.12.2020 | 39,45 | 40,36 | 39,38 | 39,67 | 0,06% | - |
| 30.12.2020 | 39,87 | 40,66 | 39,40 | 39,64 | 0,29% | - |
| 29.12.2020 | 39,54 | 39,54 | 39,52 | 39,53 | -0,99% | - |
| 28.12.2020 | 40,87 | 40,87 | 39,91 | 39,92 | -1,76% | - |
| 24.12.2020 | 40,79 | 41,54 | 40,61 | 40,64 | 1,70% | - |
| 23.12.2020 | 39,65 | 40,05 | 39,62 | 39,96 | 0,25% | - |
| 22.12.2020 | 40,23 | 40,70 | 39,84 | 39,86 | -2,27% | - |
| 21.12.2020 | 40,44 | 40,85 | 40,42 | 40,78 | -0,26% | - |
| 18.12.2020 | 40,99 | 41,92 | 40,80 | 40,89 | -2,22% | - |
| 17.12.2020 | 41,75 | 42,19 | 41,73 | 41,82 | -2,05% | - |
| 16.12.2020 | 42,21 | 47,18 | 41,47 | 42,69 | -0,37% | - |
| 15.12.2020 | 42,34 | 42,95 | 42,30 | 42,85 | 0,81% | - |
| 14.12.2020 | 42,42 | 42,67 | 40,77 | 42,51 | -1,08% | - |
| 11.12.2020 | 42,62 | 43,13 | 42,59 | 42,97 | -6,48% | - |
| 10.12.2020 | 43,43 | 47,23 | 43,43 | 45,95 | 7,45% | - |
| 09.12.2020 | 42,55 | 45,73 | 42,25 | 42,76 | 1,18% | - |
| 08.12.2020 | 41,91 | 46,97 | 41,77 | 42,26 | -2,29% | - |
| 07.12.2020 | 43,58 | 43,69 | 43,17 | 43,25 | -1,35% | - |
| 04.12.2020 | 43,61 | 44,57 | 43,33 | 43,84 | 0,89% | - |
| 03.12.2020 | 43,31 | 44,11 | 36,68 | 43,46 | 1,11% | - |
| 02.12.2020 | 42,55 | 46,01 | 42,26 | 42,98 | 6,78% | - |
| 01.12.2020 | 42,09 | 42,09 | 37,32 | 40,25 | -2,94% | - |
| 30.11.2020 | 41,69 | 41,79 | 41,42 | 41,47 | -4,90% | - |
| 27.11.2020 | 43,38 | 43,81 | 43,38 | 43,61 | 0,80% | - |
| 25.11.2020 | 43,55 | 45,13 | 43,26 | 43,26 | 2,05% | - |
| 24.11.2020 | 42,11 | 42,55 | 41,94 | 42,39 | 1,27% | - |
| 23.11.2020 | 41,84 | 42,07 | 41,79 | 41,86 | 1,38% | - |
| 20.11.2020 | 41,21 | 41,49 | 41,06 | 41,29 | -2,08% | - |
| 19.11.2020 | 41,53 | 42,17 | 41,22 | 42,17 | -0,35% | - |
| 18.11.2020 | 42,46 | 42,61 | 42,15 | 42,32 | -3,08% | - |
| 17.11.2020 | 42,18 | 43,68 | 42,18 | 43,66 | 5,45% | - |
| 16.11.2020 | 41,63 | 41,70 | 41,30 | 41,41 | 0,38% | - |
| 13.11.2020 | 41,05 | 41,48 | 40,00 | 41,25 | 0,39% | - |
| 12.11.2020 | 41,33 | 41,84 | 40,50 | 41,09 | -3,97% | - |
| 11.11.2020 | 42,22 | 43,63 | 0,00 | 42,79 | 5,92% | - |
| 10.11.2020 | 40,34 | 40,49 | 0,00 | 40,40 | 0,65% | - |
| 09.11.2020 | 41,28 | 41,69 | 40,04 | 40,14 | 4,86% | - |
| 06.11.2020 | 38,09 | 39,07 | 37,94 | 38,28 | -0,39% | - |
| 05.11.2020 | 38,24 | 38,60 | 38,07 | 38,43 | 3,63% | - |
| 04.11.2020 | 37,44 | 37,83 | 36,54 | 37,09 | -2,88% | - |
| 03.11.2020 | 37,78 | 38,28 | 37,13 | 38,19 | 2,41% | - |
| 02.11.2020 | 37,36 | 37,41 | 36,98 | 37,29 | 4,59% | - |
| 30.10.2020 | 35,95 | 35,95 | 0,00 | 35,65 | -1,10% | - |
| 29.10.2020 | 35,89 | 36,72 | 35,58 | 36,05 | -0,57% | - |
| 28.10.2020 | 36,43 | 36,52 | 35,72 | 36,25 | -1,83% | - |
| 27.10.2020 | 36,93 | 36,93 | 36,93 | 36,93 | -0,23% | - |
| 26.10.2020 | 37,17 | 37,25 | 36,79 | 37,01 | -0,70% | - |
| 23.10.2020 | 37,42 | 37,72 | 37,25 | 37,27 | -0,92% | - |
| 22.10.2020 | 36,53 | 37,62 | 36,53 | 37,62 | 3,31% | - |
| 21.10.2020 | 36,57 | 36,59 | 36,24 | 36,41 | 1,18% | - |
| 20.10.2020 | 35,64 | 35,99 | 35,55 | 35,99 | 3,93% | - |
| 19.10.2020 | 35,66 | 35,74 | 34,62 | 34,63 | 1,44% | - |
| 16.10.2020 | 34,65 | 34,81 | 34,13 | 34,14 | -0,25% | - |
| 15.10.2020 | 34,03 | 34,35 | 33,82 | 34,22 | 0,78% | - |
| 14.10.2020 | 33,83 | 34,05 | 33,42 | 33,96 | -2,43% | - |
| 13.10.2020 | 34,83 | 34,98 | 34,56 | 34,80 | -1,83% | - |
| 12.10.2020 | 35,01 | 35,45 | 35,01 | 35,45 | 2,56% | - |
| 09.10.2020 | 34,66 | 34,69 | 34,33 | 34,57 | 0,92% | - |
| 08.10.2020 | 34,76 | 35,11 | 33,59 | 34,25 | -0,32% | - |
| 07.10.2020 | 34,57 | 34,57 | 34,26 | 34,36 | 2,92% | - |
| 06.10.2020 | 33,54 | 33,99 | 32,87 | 33,39 | -1,62% | - |
| 05.10.2020 | 33,84 | 34,23 | 33,26 | 33,94 | 5,05% | - |