56,500€
-2,59%
Echtzeit-Aktienkurs KB Financial Group
Bid:
Ask:
Aktienkurse zur KB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 59,00 | 59,25 | 58,00 | 58,75 | -0,42% | - |
| 08.05.2025 | 57,50 | 59,50 | 57,50 | 59,00 | 0,85% | - |
| 07.05.2025 | 57,50 | 59,75 | 57,50 | 58,50 | 0,00% | - |
| 06.05.2025 | 58,50 | 59,50 | 58,00 | 58,50 | -0,43% | - |
| 05.05.2025 | 57,50 | 59,00 | 56,00 | 58,75 | 1,29% | - |
| 02.05.2025 | 54,50 | 58,50 | 54,50 | 58,00 | 4,50% | - |
| 30.04.2025 | 54,50 | 56,50 | 54,25 | 55,50 | 2,30% | - |
| 29.04.2025 | 53,50 | 54,25 | 53,25 | 54,25 | 1,88% | - |
| 28.04.2025 | 53,00 | 53,50 | 52,75 | 53,25 | 0,00% | - |
| 25.04.2025 | 52,25 | 53,50 | 51,75 | 53,25 | 2,40% | - |
| 24.04.2025 | 52,00 | 52,75 | 51,50 | 52,00 | -0,48% | - |
| 23.04.2025 | 52,00 | 52,75 | 51,50 | 52,25 | 3,47% | - |
| 22.04.2025 | 50,05 | 51,50 | 49,70 | 50,50 | 1,92% | - |
| 17.04.2025 | 48,00 | 50,10 | 48,00 | 49,55 | 1,33% | - |
| 16.04.2025 | 47,70 | 49,55 | 47,60 | 48,90 | 0,82% | - |
| 15.04.2025 | 47,00 | 49,05 | 47,00 | 48,50 | 3,19% | - |
| 14.04.2025 | 47,10 | 47,90 | 46,50 | 47,00 | -0,21% | - |
| 11.04.2025 | 45,60 | 47,20 | 44,20 | 47,10 | 3,52% | - |
| 10.04.2025 | 47,10 | 47,20 | 44,70 | 45,50 | -3,60% | - |
| 09.04.2025 | 41,60 | 47,20 | 41,30 | 47,20 | 10,28% | - |
| 08.04.2025 | 46,20 | 46,20 | 42,40 | 42,80 | -6,14% | - |
| 07.04.2025 | 45,60 | 47,10 | 44,40 | 45,60 | -3,39% | - |
| 04.04.2025 | 47,10 | 48,40 | 45,80 | 47,20 | -0,42% | - |
| 03.04.2025 | 49,70 | 49,70 | 47,30 | 47,40 | -7,51% | - |
| 02.04.2025 | 50,50 | 51,50 | 50,15 | 51,25 | 0,99% | - |
| 01.04.2025 | 48,40 | 50,80 | 48,40 | 50,75 | 1,50% | - |
| 31.03.2025 | 49,15 | 50,10 | 48,50 | 50,00 | -7,49% | 150,00 |
| 28.03.2025 | 51,25 | 54,30 | 49,10 | 54,05 | -6,16% | - |
| 27.03.2025 | 52,25 | 57,60 | 50,30 | 57,60 | -0,60% | - |
| 26.03.2025 | 52,25 | 57,95 | 51,20 | 57,95 | 10,91% | - |
| 25.03.2025 | 52,25 | 52,50 | 51,50 | 52,25 | -3,95% | - |
| 24.03.2025 | 51,75 | 54,40 | 48,95 | 54,40 | 4,31% | - |
| 21.03.2025 | 50,50 | 52,35 | 50,50 | 52,15 | 1,76% | - |
| 20.03.2025 | 50,75 | 51,75 | 50,75 | 51,25 | 9,16% | - |
| 19.03.2025 | 50,75 | 51,75 | 46,95 | 46,95 | -7,49% | - |
| 18.03.2025 | 50,00 | 51,00 | 50,00 | 50,75 | 0,00% | - |
| 17.03.2025 | 50,00 | 51,25 | 50,00 | 50,75 | 0,00% | - |
| 14.03.2025 | 50,20 | 50,75 | 49,25 | 50,75 | 6,73% | - |
| 13.03.2025 | 48,60 | 50,65 | 47,55 | 47,55 | 0,21% | - |
| 12.03.2025 | 48,20 | 49,45 | 47,30 | 47,45 | 0,74% | - |
| 11.03.2025 | 48,60 | 49,30 | 47,10 | 47,10 | -5,42% | - |
| 10.03.2025 | 49,75 | 50,20 | 49,30 | 49,80 | -0,60% | - |
| 07.03.2025 | 48,80 | 50,45 | 48,80 | 50,10 | -0,20% | - |
| 06.03.2025 | 50,15 | 51,00 | 49,55 | 50,20 | 0,00% | - |
| 05.03.2025 | 50,50 | 50,55 | 49,45 | 50,20 | 0,00% | - |
| 04.03.2025 | 50,50 | 51,75 | 49,40 | 50,20 | -3,00% | - |
| 03.03.2025 | 52,25 | 52,75 | 51,50 | 51,75 | -0,96% | - |
| 28.02.2025 | 52,00 | 53,75 | 51,50 | 52,25 | -2,34% | 200,00 |
| 27.02.2025 | 54,00 | 55,25 | 53,50 | 53,50 | -2,28% | - |
| 26.02.2025 | 53,00 | 55,00 | 53,00 | 54,75 | 0,92% | - |
| 25.02.2025 | 54,50 | 54,50 | 53,25 | 54,25 | -0,46% | - |
| 24.02.2025 | 54,75 | 55,25 | 54,00 | 54,50 | -0,46% | - |
| 21.02.2025 | 55,25 | 55,50 | 54,50 | 54,75 | 1,39% | - |
| 20.02.2025 | 53,50 | 55,50 | 53,50 | 54,00 | -1,37% | - |
| 19.02.2025 | 55,00 | 55,75 | 51,75 | 54,75 | -0,45% | - |
| 18.02.2025 | 53,50 | 55,75 | 53,00 | 55,00 | 3,29% | - |
| 17.02.2025 | 52,00 | 53,25 | 52,00 | 53,25 | 0,00% | - |
| 14.02.2025 | 53,25 | 53,50 | 52,75 | 53,25 | -0,93% | - |
| 13.02.2025 | 54,75 | 54,75 | 52,75 | 53,75 | -1,83% | - |
| 12.02.2025 | 56,25 | 56,25 | 54,25 | 54,75 | -2,67% | - |
| 11.02.2025 | 55,50 | 57,25 | 55,50 | 56,25 | -1,75% | - |
| 10.02.2025 | 57,00 | 57,50 | 56,75 | 57,25 | 0,88% | - |
| 07.02.2025 | 56,75 | 58,00 | 56,50 | 56,75 | 0,00% | - |
| 06.02.2025 | 58,00 | 58,25 | 55,25 | 56,75 | -2,16% | - |
| 05.02.2025 | 59,75 | 60,00 | 57,00 | 58,00 | -3,73% | - |
| 04.02.2025 | 58,00 | 61,50 | 58,00 | 60,25 | 1,69% | - |
| 03.02.2025 | 60,00 | 60,50 | 55,50 | 59,25 | -1,66% | - |
| 31.01.2025 | 58,50 | 61,00 | 58,50 | 60,25 | 0,84% | - |
| 30.01.2025 | 59,50 | 60,25 | 59,50 | 59,75 | 0,42% | - |
| 29.01.2025 | 59,00 | 60,25 | 58,75 | 59,50 | 0,42% | - |
| 28.01.2025 | 59,00 | 60,25 | 59,00 | 59,25 | 0,42% | - |
| 27.01.2025 | 57,50 | 59,25 | 57,50 | 59,00 | 0,00% | - |
| 24.01.2025 | 59,25 | 59,75 | 58,75 | 59,00 | -0,84% | - |
| 23.01.2025 | 58,50 | 60,00 | 58,50 | 59,50 | -0,42% | - |
| 22.01.2025 | 59,00 | 60,50 | 59,00 | 59,75 | -0,83% | - |
| 21.01.2025 | 58,00 | 60,50 | 58,00 | 60,25 | 2,12% | - |
| 20.01.2025 | 59,50 | 59,50 | 59,00 | 59,00 | -1,26% | - |
| 17.01.2025 | 60,25 | 60,50 | 58,75 | 59,75 | -0,42% | - |
| 16.01.2025 | 61,00 | 61,50 | 60,00 | 60,00 | -1,64% | - |
| 15.01.2025 | 59,50 | 61,25 | 58,50 | 61,00 | 2,52% | - |
| 14.01.2025 | 58,00 | 60,00 | 58,00 | 59,50 | 0,00% | - |
| 13.01.2025 | 57,75 | 59,75 | 57,50 | 59,50 | 3,48% | - |
| 10.01.2025 | 55,50 | 58,25 | 55,50 | 57,50 | 1,77% | - |
| 09.01.2025 | 56,50 | 56,50 | 56,25 | 56,50 | 0,00% | - |
| 08.01.2025 | 56,50 | 58,00 | 56,00 | 56,50 | 0,44% | - |
| 07.01.2025 | 56,50 | 56,75 | 56,00 | 56,25 | -0,44% | - |
| 06.01.2025 | 55,75 | 56,75 | 54,75 | 56,50 | 1,35% | - |
| 03.01.2025 | 55,75 | 57,75 | 54,75 | 55,75 | 0,90% | - |
| 02.01.2025 | 53,50 | 56,00 | 53,50 | 55,25 | 1,84% | - |
| 30.12.2024 | 55,25 | 55,25 | 53,75 | 54,25 | -1,81% | - |
| 27.12.2024 | 56,00 | 56,00 | 55,25 | 55,25 | -3,49% | - |
| 23.12.2024 | 56,75 | 57,75 | 56,50 | 57,25 | 0,88% | - |
| 20.12.2024 | 57,00 | 57,00 | 56,50 | 56,75 | -0,87% | - |
| 19.12.2024 | 55,00 | 58,00 | 55,00 | 57,25 | 1,78% | - |
| 18.12.2024 | 56,50 | 57,75 | 56,00 | 56,25 | 0,90% | - |
| 17.12.2024 | 56,25 | 56,25 | 55,50 | 55,75 | -0,89% | - |
| 16.12.2024 | 55,00 | 58,75 | 55,00 | 56,25 | -0,88% | - |
| 13.12.2024 | 56,50 | 58,00 | 56,50 | 56,75 | -2,16% | - |
| 12.12.2024 | 57,00 | 59,25 | 56,75 | 58,00 | 0,87% | - |
| 11.12.2024 | 55,75 | 57,75 | 55,75 | 57,50 | 3,14% | - |