7,158$
0,25%
Echtzeit-Aktienkurs Korea Electric Power Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Korea Electric Power Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 7,13 | 7,15 | 7,09 | 7,14 | -0,42% | 69.304,00 |
| 23.12.2024 | 7,15 | 7,18 | 7,12 | 7,17 | 0,42% | 237.058,00 |
| 20.12.2024 | 7,02 | 7,15 | 7,02 | 7,14 | -0,97% | 288.850,00 |
| 19.12.2024 | 7,23 | 7,28 | 7,16 | 7,21 | -0,69% | 332.250,00 |
| 18.12.2024 | 7,46 | 7,48 | 7,25 | 7,26 | -2,94% | 346.857,00 |
| 17.12.2024 | 7,50 | 7,50 | 7,45 | 7,48 | -0,93% | 140.930,00 |
| 16.12.2024 | 7,50 | 7,57 | 7,49 | 7,55 | 1,75% | 265.750,00 |
| 13.12.2024 | 7,45 | 7,46 | 7,42 | 7,42 | 0,54% | 180.030,00 |
| 12.12.2024 | 7,44 | 7,46 | 7,31 | 7,38 | -1,73% | 140.226,00 |
| 11.12.2024 | 7,53 | 7,54 | 7,43 | 7,51 | -0,53% | 633.766,00 |
| 10.12.2024 | 7,49 | 7,55 | 7,42 | 7,55 | 2,72% | 281.048,00 |
| 09.12.2024 | 7,43 | 7,48 | 7,33 | 7,35 | -4,42% | 401.144,00 |
| 06.12.2024 | 7,65 | 7,74 | 7,59 | 7,69 | -0,52% | 310.563,00 |
| 05.12.2024 | 7,83 | 7,84 | 7,70 | 7,73 | -1,02% | 238.119,00 |
| 04.12.2024 | 7,86 | 8,02 | 7,79 | 7,81 | -6,80% | 703.269,00 |
| 03.12.2024 | 8,26 | 8,39 | 8,14 | 8,38 | -2,10% | 353.928,00 |
| 02.12.2024 | 8,85 | 8,86 | 8,56 | 8,56 | -4,89% | 438.972,00 |
| 29.11.2024 | 8,62 | 9,43 | 8,62 | 9,00 | 3,21% | 631.834,00 |
| 27.11.2024 | 8,78 | 8,78 | 8,72 | 8,72 | -0,68% | 64.634,00 |
| 26.11.2024 | 8,76 | 8,78 | 8,73 | 8,78 | 2,69% | 55.672,00 |
| 25.11.2024 | 8,61 | 8,61 | 8,53 | 8,55 | 0,47% | 75.865,00 |
| 22.11.2024 | 8,53 | 8,55 | 8,51 | 8,51 | -0,82% | 70.555,00 |
| 21.11.2024 | 8,54 | 8,59 | 8,51 | 8,58 | 0,47% | 53.595,00 |
| 20.11.2024 | 8,53 | 8,57 | 8,49 | 8,54 | -1,73% | 71.722,00 |
| 19.11.2024 | 8,59 | 8,69 | 8,56 | 8,69 | 1,40% | 76.687,00 |
| 18.11.2024 | 8,40 | 8,57 | 8,40 | 8,57 | 4,64% | 111.516,00 |
| 15.11.2024 | 8,20 | 8,20 | 8,12 | 8,19 | -0,97% | 108.555,00 |
| 14.11.2024 | 8,16 | 8,30 | 8,14 | 8,27 | 3,89% | 126.293,00 |
| 13.11.2024 | 8,02 | 8,06 | 7,92 | 7,96 | 4,19% | 110.044,00 |
| 12.11.2024 | 7,70 | 7,73 | 7,58 | 7,64 | -3,41% | 92.345,00 |
| 11.11.2024 | 7,92 | 7,93 | 7,90 | 7,91 | -0,13% | 47.968,00 |
| 08.11.2024 | 8,01 | 8,01 | 7,87 | 7,92 | -3,53% | 101.802,00 |
| 07.11.2024 | 8,18 | 8,21 | 8,16 | 8,21 | 0,74% | 46.195,00 |
| 06.11.2024 | 8,27 | 8,27 | 8,13 | 8,15 | -2,28% | 59.874,00 |
| 05.11.2024 | 8,31 | 8,39 | 8,31 | 8,34 | 0,36% | 102.594,00 |
| 04.11.2024 | 8,29 | 8,35 | 8,28 | 8,31 | 0,24% | 86.732,00 |
| 01.11.2024 | 8,39 | 8,39 | 8,29 | 8,29 | -0,72% | 69.239,00 |
| 31.10.2024 | 8,33 | 8,36 | 8,30 | 8,35 | 1,21% | 66.811,00 |
| 30.10.2024 | 8,26 | 8,30 | 8,25 | 8,25 | 0,00% | 46.311,00 |
| 29.10.2024 | 8,20 | 8,38 | 8,20 | 8,25 | 0,73% | 122.969,00 |
| 28.10.2024 | 8,19 | 8,22 | 8,19 | 8,19 | 0,12% | 84.815,00 |
| 25.10.2024 | 8,32 | 8,32 | 8,17 | 8,18 | -1,33% | 97.986,00 |
| 24.10.2024 | 8,30 | 8,32 | 8,26 | 8,29 | 4,94% | 74.155,00 |
| 23.10.2024 | 7,89 | 7,92 | 7,87 | 7,90 | 0,13% | 95.560,00 |
| 22.10.2024 | 7,80 | 7,90 | 7,80 | 7,89 | 3,41% | 128.061,00 |
| 21.10.2024 | 7,74 | 7,74 | 7,62 | 7,63 | -0,52% | 85.486,00 |
| 18.10.2024 | 7,61 | 7,69 | 7,61 | 7,67 | 2,82% | 103.526,00 |
| 17.10.2024 | 7,55 | 7,55 | 7,46 | 7,46 | -1,45% | 89.678,00 |
| 16.10.2024 | 7,55 | 7,61 | 7,55 | 7,57 | 0,93% | 68.870,00 |
| 15.10.2024 | 7,61 | 7,62 | 7,50 | 7,50 | -1,06% | 91.383,00 |
| 14.10.2024 | 7,49 | 7,61 | 7,49 | 7,58 | 3,13% | 113.804,00 |
| 11.10.2024 | 7,32 | 7,38 | 7,32 | 7,35 | 0,41% | 85.105,00 |
| 10.10.2024 | 7,37 | 7,38 | 7,30 | 7,32 | -1,35% | 100.336,00 |
| 09.10.2024 | 7,34 | 7,44 | 7,34 | 7,42 | 0,82% | 122.332,00 |
| 08.10.2024 | 7,39 | 7,41 | 7,36 | 7,36 | -0,14% | 90.493,00 |
| 07.10.2024 | 7,49 | 7,49 | 7,37 | 7,37 | -1,86% | 136.059,00 |
| 04.10.2024 | 7,50 | 7,53 | 7,48 | 7,51 | 0,27% | 51.119,00 |
| 03.10.2024 | 7,51 | 7,53 | 7,49 | 7,49 | -1,06% | 68.415,00 |
| 02.10.2024 | 7,61 | 7,62 | 7,55 | 7,57 | -1,94% | 98.340,00 |
| 01.10.2024 | 7,75 | 7,78 | 7,71 | 7,72 | -0,52% | 84.852,00 |
| 30.09.2024 | 7,87 | 7,87 | 7,75 | 7,76 | -2,14% | 258.146,00 |
| 27.09.2024 | 7,87 | 7,97 | 7,87 | 7,93 | 2,06% | 127.297,00 |
| 26.09.2024 | 7,70 | 7,82 | 7,68 | 7,77 | 4,16% | 139.868,00 |
| 25.09.2024 | 7,52 | 7,52 | 7,46 | 7,46 | -1,97% | 95.051,00 |
| 24.09.2024 | 7,58 | 7,63 | 7,54 | 7,61 | 1,06% | 165.366,00 |
| 23.09.2024 | 7,64 | 7,64 | 7,52 | 7,53 | -8,28% | 217.298,00 |
| 20.09.2024 | 8,27 | 8,27 | 8,16 | 8,21 | -1,68% | 178.275,00 |
| 19.09.2024 | 8,45 | 8,45 | 8,33 | 8,35 | -0,36% | 78.630,00 |
| 18.09.2024 | 8,39 | 8,48 | 8,38 | 8,38 | -0,36% | 79.220,00 |
| 17.09.2024 | 8,41 | 8,43 | 8,39 | 8,41 | -0,47% | 73.045,00 |
| 16.09.2024 | 8,41 | 8,46 | 8,39 | 8,45 | 0,48% | 57.400,00 |
| 13.09.2024 | 8,31 | 8,41 | 8,31 | 8,41 | 2,31% | 64.526,00 |
| 12.09.2024 | 8,18 | 8,23 | 8,16 | 8,22 | 0,49% | 59.359,00 |
| 11.09.2024 | 8,05 | 8,18 | 8,02 | 8,18 | 2,25% | 175.541,00 |
| 10.09.2024 | 8,05 | 8,05 | 7,99 | 8,00 | -0,99% | 97.535,00 |
| 09.09.2024 | 8,12 | 8,13 | 8,07 | 8,08 | -0,12% | 190.776,00 |
| 06.09.2024 | 8,29 | 8,29 | 8,09 | 8,09 | -3,00% | 108.700,00 |
| 05.09.2024 | 8,34 | 8,39 | 8,32 | 8,34 | 1,58% | 143.710,00 |
| 04.09.2024 | 8,16 | 8,25 | 8,16 | 8,21 | 0,86% | 111.950,00 |
| 03.09.2024 | 8,19 | 8,19 | 8,09 | 8,14 | -0,25% | 118.006,00 |
| 30.08.2024 | 8,19 | 8,21 | 8,11 | 8,16 | -2,63% | 98.323,00 |
| 29.08.2024 | 8,37 | 8,41 | 8,36 | 8,38 | -0,24% | 50.431,00 |
| 28.08.2024 | 8,52 | 8,52 | 8,39 | 8,40 | -2,10% | 65.319,00 |
| 27.08.2024 | 8,51 | 8,60 | 8,50 | 8,58 | 3,13% | 133.375,00 |
| 26.08.2024 | 8,33 | 8,39 | 8,29 | 8,32 | 3,48% | 110.737,00 |
| 23.08.2024 | 7,92 | 8,05 | 7,92 | 8,04 | 2,42% | 73.969,00 |
| 22.08.2024 | 7,93 | 7,93 | 7,83 | 7,85 | -1,26% | 71.238,00 |
| 21.08.2024 | 7,87 | 7,96 | 7,86 | 7,95 | 5,86% | 143.184,00 |
| 20.08.2024 | 7,48 | 7,52 | 7,48 | 7,51 | 3,30% | 153.286,00 |
| 19.08.2024 | 7,21 | 7,32 | 7,21 | 7,27 | 0,69% | 102.631,00 |
| 16.08.2024 | 7,23 | 7,24 | 7,14 | 7,22 | 0,00% | 85.397,00 |
| 15.08.2024 | 7,26 | 7,28 | 7,18 | 7,22 | -1,23% | 140.952,00 |
| 14.08.2024 | 7,24 | 7,31 | 7,21 | 7,31 | 1,25% | 134.956,00 |
| 13.08.2024 | 7,12 | 7,23 | 7,12 | 7,22 | 1,26% | 109.199,00 |
| 12.08.2024 | 7,13 | 7,15 | 7,10 | 7,13 | 0,42% | 77.025,00 |
| 09.08.2024 | 7,18 | 7,18 | 7,05 | 7,10 | -1,80% | 124.312,00 |
| 08.08.2024 | 7,12 | 7,25 | 7,08 | 7,23 | 1,69% | 132.225,00 |
| 07.08.2024 | 7,09 | 7,19 | 7,09 | 7,11 | 2,45% | 115.835,00 |
| 06.08.2024 | 6,93 | 7,00 | 6,88 | 6,94 | 0,87% | 143.360,00 |
| 05.08.2024 | 6,91 | 6,98 | 6,77 | 6,88 | -5,36% | 176.816,00 |