11,600€
7,41%
Echtzeit-Aktienkurs Korea Electric Power Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Korea Electric Power Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 10,90 | 11,15 | 10,75 | 10,80 | 0,93% | - |
| 09.10.2025 | 10,70 | 11,05 | 10,70 | 10,70 | 0,00% | - |
| 08.10.2025 | 10,70 | 11,00 | 10,70 | 10,70 | 0,94% | - |
| 07.10.2025 | 10,90 | 11,10 | 10,60 | 10,60 | -0,93% | - |
| 06.10.2025 | 10,95 | 11,00 | 10,70 | 10,70 | -2,28% | - |
| 03.10.2025 | 10,90 | 11,05 | 10,90 | 10,95 | 2,34% | - |
| 02.10.2025 | 10,70 | 11,00 | 10,70 | 10,70 | -0,93% | - |
| 01.10.2025 | 11,00 | 11,30 | 10,80 | 10,80 | -0,92% | - |
| 30.09.2025 | 11,10 | 11,30 | 10,90 | 10,90 | -1,80% | - |
| 29.09.2025 | 11,25 | 11,35 | 11,05 | 11,10 | 0,91% | - |
| 26.09.2025 | 11,10 | 11,35 | 11,00 | 11,00 | -0,90% | - |
| 25.09.2025 | 11,10 | 11,35 | 10,90 | 11,10 | 0,00% | - |
| 24.09.2025 | 11,45 | 11,75 | 11,10 | 11,10 | -0,89% | - |
| 23.09.2025 | 11,10 | 11,45 | 11,10 | 11,20 | 1,82% | - |
| 22.09.2025 | 11,05 | 11,20 | 10,85 | 11,00 | 2,80% | 1.720,00 |
| 19.09.2025 | 11,25 | 11,30 | 10,70 | 10,70 | -4,46% | - |
| 18.09.2025 | 11,45 | 11,45 | 11,10 | 11,20 | -1,32% | - |
| 17.09.2025 | 11,40 | 11,40 | 11,30 | 11,35 | -0,44% | - |
| 16.09.2025 | 11,50 | 11,50 | 11,35 | 11,40 | 0,88% | - |
| 15.09.2025 | 11,50 | 11,55 | 11,30 | 11,30 | 0,00% | - |
| 12.09.2025 | 11,25 | 11,80 | 11,25 | 11,30 | -1,74% | - |
| 11.09.2025 | 11,50 | 11,75 | 11,50 | 11,50 | -2,54% | - |
| 10.09.2025 | 11,75 | 12,10 | 11,65 | 11,80 | 1,72% | - |
| 09.09.2025 | 11,70 | 11,80 | 11,45 | 11,60 | 0,43% | - |
| 08.09.2025 | 11,50 | 11,60 | 11,50 | 11,55 | 1,32% | - |
| 05.09.2025 | 11,65 | 11,65 | 11,35 | 11,40 | -1,72% | - |
| 04.09.2025 | 11,50 | 11,65 | 11,50 | 11,60 | 1,31% | - |
| 03.09.2025 | 11,45 | 11,75 | 11,40 | 11,45 | -0,43% | - |
| 02.09.2025 | 11,25 | 11,50 | 11,20 | 11,50 | 1,77% | - |
| 01.09.2025 | 11,25 | 11,30 | 11,25 | 11,30 | 0,00% | - |
| 29.08.2025 | 11,50 | 11,50 | 11,20 | 11,30 | -2,16% | - |
| 28.08.2025 | 11,55 | 11,60 | 11,50 | 11,55 | 0,43% | - |
| 27.08.2025 | 11,55 | 11,80 | 11,50 | 11,50 | 0,00% | - |
| 26.08.2025 | 11,30 | 11,85 | 11,10 | 11,50 | -3,36% | - |
| 25.08.2025 | 11,90 | 12,15 | 11,80 | 11,90 | -1,65% | - |
| 22.08.2025 | 12,00 | 12,25 | 11,95 | 12,10 | 0,83% | - |
| 21.08.2025 | 11,75 | 12,00 | 11,70 | 12,00 | 2,56% | - |
| 20.08.2025 | 11,50 | 11,75 | 11,50 | 11,70 | 1,74% | - |
| 19.08.2025 | 11,70 | 11,95 | 11,25 | 11,50 | -3,36% | - |
| 18.08.2025 | 12,00 | 12,50 | 11,90 | 11,90 | 0,00% | - |
| 15.08.2025 | 11,80 | 12,40 | 11,80 | 11,90 | 0,85% | - |
| 14.08.2025 | 11,90 | 12,15 | 11,80 | 11,80 | -2,48% | - |
| 13.08.2025 | 12,15 | 12,20 | 12,10 | 12,10 | 0,41% | - |
| 12.08.2025 | 12,05 | 12,10 | 11,85 | 12,05 | 0,42% | - |
| 11.08.2025 | 11,95 | 12,15 | 11,85 | 12,00 | 1,27% | - |
| 08.08.2025 | 12,65 | 12,75 | 11,80 | 11,85 | -6,69% | - |
| 07.08.2025 | 12,85 | 13,05 | 12,55 | 12,70 | 0,00% | - |
| 06.08.2025 | 12,65 | 12,85 | 12,65 | 12,70 | 6,72% | - |
| 05.08.2025 | 11,85 | 12,05 | 11,75 | 11,90 | 1,71% | - |
| 04.08.2025 | 11,45 | 11,90 | 11,45 | 11,70 | 3,08% | - |
| 01.08.2025 | 11,35 | 11,50 | 10,80 | 11,35 | -5,42% | - |
| 31.07.2025 | 11,90 | 12,45 | 11,90 | 12,00 | -1,23% | - |
| 30.07.2025 | 12,45 | 12,50 | 12,05 | 12,15 | -2,02% | - |
| 29.07.2025 | 12,30 | 12,50 | 12,25 | 12,40 | 1,64% | - |
| 28.07.2025 | 12,40 | 12,45 | 12,15 | 12,20 | 3,39% | - |
| 25.07.2025 | 11,90 | 12,05 | 11,80 | 11,80 | 0,00% | - |
| 24.07.2025 | 11,85 | 11,85 | 11,55 | 11,80 | -0,84% | - |
| 23.07.2025 | 11,80 | 11,90 | 11,55 | 11,90 | 2,59% | - |
| 22.07.2025 | 11,55 | 11,75 | 11,55 | 11,60 | 0,00% | - |
| 21.07.2025 | 11,65 | 11,70 | 11,35 | 11,60 | 3,11% | - |
| 18.07.2025 | 11,50 | 11,65 | 11,25 | 11,25 | -2,17% | - |
| 17.07.2025 | 11,55 | 11,75 | 11,35 | 11,50 | -3,36% | - |
| 16.07.2025 | 11,45 | 12,00 | 11,40 | 11,90 | 3,93% | - |
| 15.07.2025 | 11,60 | 11,75 | 11,35 | 11,45 | -2,97% | - |
| 14.07.2025 | 11,30 | 11,80 | 11,30 | 11,80 | 1,72% | - |
| 11.07.2025 | 11,65 | 11,65 | 11,50 | 11,60 | 0,00% | - |
| 10.07.2025 | 11,70 | 11,75 | 11,50 | 11,60 | 0,00% | - |
| 09.07.2025 | 11,90 | 11,95 | 11,50 | 11,60 | -2,52% | - |
| 08.07.2025 | 12,15 | 12,20 | 11,80 | 11,90 | 3,48% | - |
| 07.07.2025 | 11,20 | 11,70 | 11,20 | 11,50 | 1,77% | - |
| 04.07.2025 | 11,10 | 11,30 | 11,10 | 11,30 | -5,04% | - |
| 03.07.2025 | 11,20 | 11,90 | 11,05 | 11,90 | 6,25% | - |
| 02.07.2025 | 11,20 | 11,35 | 11,05 | 11,20 | -3,45% | - |
| 01.07.2025 | 12,10 | 12,10 | 11,60 | 11,60 | -4,13% | - |
| 30.06.2025 | 11,90 | 12,55 | 11,90 | 12,10 | 0,00% | - |
| 27.06.2025 | 12,55 | 12,55 | 11,90 | 12,10 | -3,20% | - |
| 26.06.2025 | 12,30 | 12,90 | 12,20 | 12,50 | 5,93% | - |
| 25.06.2025 | 11,50 | 12,15 | 11,50 | 11,80 | 8,76% | - |
| 24.06.2025 | 10,10 | 10,90 | 10,10 | 10,85 | 21,23% | - |
| 23.06.2025 | 9,30 | 9,33 | 8,85 | 8,95 | -3,76% | - |
| 20.06.2025 | 9,10 | 9,40 | 9,10 | 9,30 | 3,62% | - |
| 19.06.2025 | 9,10 | 9,30 | 8,90 | 8,98 | -4,01% | - |
| 18.06.2025 | 9,00 | 9,40 | 9,00 | 9,35 | 1,36% | - |
| 17.06.2025 | 8,75 | 9,23 | 8,75 | 9,23 | 2,22% | - |
| 16.06.2025 | 8,95 | 9,08 | 8,73 | 9,03 | 1,98% | - |
| 13.06.2025 | 8,95 | 9,18 | 8,63 | 8,85 | -4,07% | - |
| 12.06.2025 | 9,05 | 9,25 | 9,00 | 9,23 | 2,22% | - |
| 11.06.2025 | 8,75 | 9,10 | 8,75 | 9,03 | 0,84% | - |
| 10.06.2025 | 9,13 | 9,30 | 8,85 | 8,95 | -10,28% | 8.200,00 |
| 09.06.2025 | 9,60 | 10,05 | 9,60 | 9,98 | 5,56% | 300,00 |
| 06.06.2025 | 9,30 | 9,55 | 9,30 | 9,45 | 0,00% | - |
| 05.06.2025 | 9,30 | 9,53 | 9,30 | 9,45 | -0,53% | - |
| 04.06.2025 | 9,75 | 9,75 | 9,48 | 9,50 | -2,31% | - |
| 03.06.2025 | 9,68 | 9,83 | 9,60 | 9,73 | 0,26% | - |
| 02.06.2025 | 9,68 | 9,78 | 9,63 | 9,70 | -0,51% | 3.561,00 |
| 30.05.2025 | 9,63 | 10,08 | 9,58 | 9,75 | 1,56% | - |
| 29.05.2025 | 9,75 | 9,90 | 9,43 | 9,60 | -3,03% | - |
| 28.05.2025 | 10,00 | 10,08 | 9,80 | 9,90 | -1,25% | - |
| 27.05.2025 | 9,85 | 10,40 | 9,85 | 10,03 | -3,61% | - |
| 26.05.2025 | 10,25 | 10,50 | 10,25 | 10,40 | 3,74% | - |