56,000€
Echtzeit-Aktienkurs KB Financial Group
Bid:
Ask:
Aktienkurse zur KB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 55,25 | 57,00 | 55,25 | 55,75 | 0,45% | - |
| 09.12.2024 | 55,00 | 55,75 | 54,00 | 55,50 | -2,63% | - |
| 06.12.2024 | 57,75 | 58,75 | 56,75 | 57,00 | 0,00% | - |
| 05.12.2024 | 60,25 | 60,25 | 56,75 | 57,00 | -10,94% | - |
| 04.12.2024 | 64,50 | 64,75 | 63,50 | 64,00 | -0,78% | - |
| 03.12.2024 | 66,25 | 68,50 | 61,25 | 64,50 | -1,53% | - |
| 02.12.2024 | 65,75 | 65,75 | 65,00 | 65,50 | 12,25% | - |
| 29.11.2024 | 66,00 | 67,50 | 58,35 | 58,35 | -13,23% | - |
| 28.11.2024 | 66,00 | 67,25 | 66,00 | 67,25 | 0,00% | - |
| 27.11.2024 | 65,00 | 68,25 | 65,00 | 67,25 | 2,28% | - |
| 26.11.2024 | 65,50 | 66,75 | 65,25 | 65,75 | -0,75% | - |
| 25.11.2024 | 67,25 | 67,25 | 66,25 | 66,25 | -1,49% | - |
| 22.11.2024 | 66,25 | 67,25 | 65,75 | 67,25 | 2,28% | - |
| 21.11.2024 | 64,25 | 67,00 | 64,25 | 65,75 | 2,33% | - |
| 20.11.2024 | 63,50 | 65,25 | 63,50 | 64,25 | 3,21% | - |
| 19.11.2024 | 61,75 | 62,25 | 61,25 | 62,25 | 0,81% | - |
| 18.11.2024 | 60,75 | 62,25 | 60,50 | 61,75 | 1,65% | - |
| 15.11.2024 | 60,75 | 61,75 | 60,50 | 60,75 | -0,82% | - |
| 14.11.2024 | 61,00 | 61,50 | 60,25 | 61,25 | 1,24% | - |
| 13.11.2024 | 61,25 | 61,75 | 60,50 | 60,50 | -1,22% | - |
| 12.11.2024 | 61,00 | 62,75 | 60,25 | 61,25 | -1,61% | - |
| 11.11.2024 | 61,75 | 62,75 | 61,75 | 62,25 | 0,81% | - |
| 08.11.2024 | 62,00 | 63,25 | 61,75 | 61,75 | -1,59% | - |
| 07.11.2024 | 61,50 | 62,75 | 61,50 | 62,75 | 0,00% | - |
| 06.11.2024 | 63,25 | 65,25 | 61,75 | 62,75 | 3,29% | - |
| 05.11.2024 | 60,00 | 60,75 | 59,50 | 60,75 | 0,83% | - |
| 04.11.2024 | 59,50 | 60,75 | 59,50 | 60,25 | 10,65% | - |
| 01.11.2024 | 59,75 | 61,50 | 54,45 | 54,45 | 0,65% | - |
| 31.10.2024 | 61,50 | 62,25 | 54,10 | 54,10 | -12,74% | - |
| 30.10.2024 | 63,00 | 63,75 | 61,00 | 62,00 | -0,80% | - |
| 29.10.2024 | 64,75 | 64,75 | 61,75 | 62,50 | 0,40% | - |
| 28.10.2024 | 67,25 | 67,25 | 62,25 | 62,25 | -6,74% | - |
| 25.10.2024 | 61,75 | 68,50 | 61,75 | 66,75 | 8,10% | - |
| 24.10.2024 | 61,50 | 63,00 | 61,00 | 61,75 | -1,59% | - |
| 23.10.2024 | 62,75 | 63,50 | 62,25 | 62,75 | 0,00% | - |
| 22.10.2024 | 61,75 | 63,00 | 61,50 | 62,75 | 0,80% | - |
| 21.10.2024 | 63,75 | 63,75 | 61,75 | 62,25 | -1,58% | - |
| 18.10.2024 | 62,75 | 63,50 | 61,00 | 63,25 | 0,80% | - |
| 17.10.2024 | 63,00 | 64,25 | 62,25 | 62,75 | -2,33% | - |
| 16.10.2024 | 62,75 | 64,75 | 62,50 | 64,25 | 2,39% | - |
| 15.10.2024 | 63,00 | 64,25 | 62,75 | 62,75 | -1,18% | - |