7,212$
0,45%
Echtzeit-Aktienkurs Korea Electric Power Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Korea Electric Power Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2025 | 7,14 | 7,20 | 7,10 | 7,18 | 0,42% | 94.914,00 |
| 03.02.2025 | 7,06 | 7,19 | 7,03 | 7,15 | -1,38% | 138.957,00 |
| 31.01.2025 | 7,36 | 7,36 | 7,23 | 7,25 | -1,36% | 161.664,00 |
| 30.01.2025 | 7,35 | 7,40 | 7,31 | 7,35 | 1,10% | 182.937,00 |
| 29.01.2025 | 7,25 | 7,30 | 7,20 | 7,27 | 1,25% | 129.954,00 |
| 28.01.2025 | 7,22 | 7,28 | 7,16 | 7,18 | -1,37% | 140.190,00 |
| 27.01.2025 | 7,29 | 7,30 | 7,17 | 7,28 | -0,82% | 218.938,00 |
| 24.01.2025 | 7,27 | 7,38 | 7,27 | 7,34 | 1,10% | 174.972,00 |
| 23.01.2025 | 7,18 | 7,28 | 7,18 | 7,26 | -0,82% | 90.039,00 |
| 22.01.2025 | 7,38 | 7,39 | 7,30 | 7,32 | -1,35% | 138.939,00 |
| 21.01.2025 | 7,37 | 7,42 | 7,31 | 7,42 | 3,63% | 196.534,00 |
| 17.01.2025 | 7,10 | 7,20 | 7,10 | 7,16 | 2,29% | 147.234,00 |
| 16.01.2025 | 7,02 | 7,05 | 6,98 | 7,00 | -1,41% | 181.383,00 |
| 15.01.2025 | 6,98 | 7,16 | 6,98 | 7,10 | 2,90% | 305.853,00 |
| 14.01.2025 | 6,91 | 6,98 | 6,89 | 6,90 | 0,44% | 132.607,00 |
| 13.01.2025 | 6,86 | 6,94 | 6,82 | 6,87 | 0,00% | 184.178,00 |
| 10.01.2025 | 6,96 | 6,96 | 6,87 | 6,87 | -2,00% | 189.565,00 |
| 08.01.2025 | 7,04 | 7,05 | 6,99 | 7,01 | -0,57% | 261.004,00 |
| 07.01.2025 | 7,04 | 7,09 | 7,01 | 7,05 | 2,77% | 223.217,00 |
| 06.01.2025 | 6,88 | 6,91 | 6,86 | 6,86 | 0,00% | 205.778,00 |
| 03.01.2025 | 6,80 | 6,92 | 6,79 | 6,86 | 2,69% | 235.276,00 |
| 02.01.2025 | 6,86 | 6,86 | 6,68 | 6,68 | -2,91% | 321.656,00 |
| 31.12.2024 | 6,87 | 6,91 | 6,85 | 6,88 | 1,03% | 245.373,00 |
| 30.12.2024 | 6,96 | 6,96 | 6,81 | 6,81 | -1,87% | 197.898,00 |
| 27.12.2024 | 6,89 | 6,99 | 6,83 | 6,94 | -1,00% | 413.190,00 |
| 26.12.2024 | 7,06 | 7,09 | 7,00 | 7,01 | -1,82% | 386.850,00 |
| 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 |