54,870$
0,38%
Echtzeit-Aktienkurs KB Financial Group
Bid:
Ask:
Aktienkurse zur KB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 54,80 | 55,30 | 54,77 | 54,91 | 0,46% | 239.001,00 |
| 26.04.2024 | 54,42 | 55,41 | 54,32 | 54,66 | 8,99% | 213.608,00 |
| 25.04.2024 | 49,80 | 50,43 | 49,46 | 50,15 | 0,97% | 96.866,00 |
| 24.04.2024 | 50,40 | 50,54 | 49,25 | 49,67 | -2,28% | 150.773,00 |
| 23.04.2024 | 50,82 | 50,93 | 50,27 | 50,83 | 1,84% | 153.765,00 |
| 22.04.2024 | 49,73 | 50,28 | 49,55 | 49,91 | 7,94% | 245.077,00 |
| 19.04.2024 | 45,97 | 46,61 | 45,89 | 46,24 | 0,78% | 122.518,00 |
| 18.04.2024 | 46,48 | 46,48 | 45,72 | 45,88 | 0,42% | 197.004,00 |
| 17.04.2024 | 46,02 | 46,11 | 45,59 | 45,69 | -1,02% | 198.771,00 |
| 16.04.2024 | 46,53 | 46,53 | 45,84 | 46,16 | -2,06% | 134.851,00 |
| 15.04.2024 | 47,90 | 47,99 | 47,11 | 47,13 | -0,08% | 95.846,00 |
| 12.04.2024 | 48,00 | 48,15 | 47,06 | 47,17 | -4,99% | 168.276,00 |
| 11.04.2024 | 49,61 | 49,97 | 49,35 | 49,65 | 1,31% | 131.184,00 |
| 10.04.2024 | 49,50 | 49,99 | 48,64 | 49,01 | -4,15% | 331.688,00 |
| 09.04.2024 | 51,39 | 51,39 | 50,60 | 51,13 | -0,66% | 178.580,00 |
| 08.04.2024 | 51,30 | 51,78 | 51,30 | 51,47 | 0,61% | 129.810,00 |
| 05.04.2024 | 50,97 | 51,26 | 50,73 | 51,16 | 0,41% | 139.742,00 |
| 04.04.2024 | 51,51 | 52,22 | 50,95 | 50,95 | 0,79% | 212.094,00 |
| 03.04.2024 | 49,99 | 50,72 | 49,81 | 50,55 | -0,06% | 193.392,00 |
| 02.04.2024 | 50,57 | 50,74 | 50,43 | 50,58 | -0,28% | 195.743,00 |
| 01.04.2024 | 51,34 | 51,48 | 50,55 | 50,72 | -2,59% | 187.363,00 |
| 28.03.2024 | 52,00 | 52,22 | 51,80 | 52,07 | 1,19% | 148.801,00 |
| 27.03.2024 | 51,50 | 51,60 | 51,15 | 51,46 | -4,35% | 269.779,00 |
| 26.03.2024 | 53,66 | 54,04 | 53,40 | 53,80 | -1,14% | 148.112,00 |
| 25.03.2024 | 54,00 | 54,66 | 53,82 | 54,42 | -2,02% | 152.226,00 |
| 22.03.2024 | 55,89 | 55,89 | 55,42 | 55,54 | -2,48% | 102.620,00 |
| 21.03.2024 | 56,98 | 57,47 | 56,88 | 56,95 | 1,99% | 146.195,00 |
| 20.03.2024 | 54,59 | 55,85 | 54,55 | 55,84 | 2,74% | 107.206,00 |
| 19.03.2024 | 54,21 | 54,53 | 54,01 | 54,35 | -1,95% | 126.840,00 |
| 18.03.2024 | 56,03 | 56,03 | 55,21 | 55,43 | -2,55% | 385.343,00 |
| 15.03.2024 | 56,98 | 57,18 | 56,52 | 56,88 | -1,28% | 181.362,00 |
| 14.03.2024 | 58,15 | 58,52 | 57,00 | 57,62 | -0,81% | 220.821,00 |
| 13.03.2024 | 57,84 | 58,16 | 57,44 | 58,09 | 6,98% | 491.341,00 |
| 12.03.2024 | 55,20 | 55,39 | 54,05 | 54,30 | 3,37% | 294.319,00 |
| 11.03.2024 | 53,45 | 53,45 | 52,32 | 52,53 | -1,04% | 207.267,00 |
| 08.03.2024 | 53,72 | 53,77 | 53,05 | 53,08 | -0,79% | 184.457,00 |
| 07.03.2024 | 53,06 | 53,52 | 53,06 | 53,50 | 3,52% | 262.672,00 |
| 06.03.2024 | 52,24 | 52,35 | 51,59 | 51,68 | -0,15% | 228.493,00 |
| 05.03.2024 | 51,66 | 52,20 | 51,66 | 51,76 | 0,37% | 191.848,00 |
| 04.03.2024 | 51,20 | 51,91 | 51,08 | 51,57 | 8,68% | 203.318,00 |
| 01.03.2024 | 47,30 | 47,62 | 47,19 | 47,45 | 0,21% | 160.077,00 |
| 29.02.2024 | 47,57 | 47,73 | 47,09 | 47,35 | 1,26% | 143.541,00 |
| 28.02.2024 | 46,44 | 46,89 | 46,39 | 46,76 | 0,84% | 154.251,00 |
| 27.02.2024 | 46,10 | 46,60 | 46,05 | 46,37 | -0,37% | 205.756,00 |
| 26.02.2024 | 47,28 | 47,32 | 46,44 | 46,54 | -5,60% | 265.283,00 |
| 23.02.2024 | 49,59 | 49,70 | 49,19 | 49,30 | 1,13% | 234.991,00 |
| 22.02.2024 | 49,14 | 49,15 | 48,72 | 48,75 | -0,57% | 231.659,00 |
| 21.02.2024 | 48,90 | 49,11 | 48,81 | 49,03 | -1,41% | 204.662,00 |
| 20.02.2024 | 50,32 | 50,67 | 49,71 | 49,73 | -1,62% | 361.512,00 |
| 16.02.2024 | 50,02 | 50,85 | 50,02 | 50,55 | 2,45% | 149.981,00 |
| 15.02.2024 | 49,16 | 49,37 | 48,52 | 49,34 | -1,36% | 331.418,00 |
| 14.02.2024 | 49,74 | 50,02 | 49,53 | 50,02 | -1,17% | 268.625,00 |
| 13.02.2024 | 51,22 | 51,57 | 50,44 | 50,61 | -2,11% | 213.973,00 |
| 12.02.2024 | 51,33 | 51,88 | 51,13 | 51,70 | 0,74% | 195.492,00 |
| 09.02.2024 | 50,55 | 51,41 | 50,35 | 51,32 | 1,54% | 265.222,00 |
| 08.02.2024 | 50,55 | 50,70 | 50,01 | 50,54 | 2,45% | 270.351,00 |
| 07.02.2024 | 48,51 | 49,40 | 48,51 | 49,33 | 4,34% | 251.403,00 |
| 06.02.2024 | 47,59 | 47,59 | 47,11 | 47,28 | -0,04% | 248.655,00 |
| 05.02.2024 | 47,00 | 47,35 | 46,90 | 47,30 | -4,48% | 295.939,00 |
| 02.02.2024 | 49,55 | 50,02 | 49,11 | 49,52 | 6,77% | 667.351,00 |
| 01.02.2024 | 45,43 | 46,40 | 45,32 | 46,38 | 9,72% | 528.071,00 |
| 31.01.2024 | 41,95 | 42,63 | 41,95 | 42,27 | 0,69% | 182.313,00 |
| 30.01.2024 | 41,72 | 42,07 | 41,72 | 41,98 | 1,97% | 127.506,00 |
| 29.01.2024 | 41,18 | 41,26 | 40,86 | 41,17 | 2,08% | 213.916,00 |
| 26.01.2024 | 40,38 | 40,46 | 40,25 | 40,33 | 1,97% | 195.290,00 |
| 25.01.2024 | 39,50 | 39,55 | 39,19 | 39,55 | 1,10% | 137.054,00 |
| 24.01.2024 | 39,15 | 39,36 | 38,93 | 39,12 | 2,46% | 181.651,00 |
| 23.01.2024 | 38,20 | 38,45 | 38,08 | 38,18 | 3,30% | 169.546,00 |
| 22.01.2024 | 37,01 | 37,14 | 36,73 | 36,96 | -1,47% | 243.918,00 |
| 19.01.2024 | 36,93 | 37,57 | 36,81 | 37,51 | 1,57% | 184.664,00 |
| 18.01.2024 | 37,17 | 37,17 | 36,75 | 36,93 | 0,35% | 139.274,00 |
| 17.01.2024 | 36,74 | 36,84 | 36,57 | 36,80 | -2,49% | 167.442,00 |
| 16.01.2024 | 38,13 | 38,37 | 37,65 | 37,74 | -2,08% | 116.946,00 |
| 12.01.2024 | 38,75 | 39,04 | 38,52 | 38,54 | -0,67% | 101.159,00 |
| 11.01.2024 | 38,76 | 38,95 | 38,50 | 38,80 | 0,05% | 156.602,00 |
| 10.01.2024 | 38,53 | 38,91 | 38,50 | 38,78 | 0,52% | 236.038,00 |
| 09.01.2024 | 39,33 | 39,48 | 38,52 | 38,58 | -2,77% | 347.719,00 |
| 08.01.2024 | 39,41 | 39,69 | 39,30 | 39,68 | 1,07% | 151.046,00 |
| 05.01.2024 | 39,13 | 39,56 | 39,12 | 39,26 | -0,38% | 184.704,00 |
| 04.01.2024 | 39,73 | 39,84 | 39,39 | 39,41 | -1,92% | 169.127,00 |
| 03.01.2024 | 40,11 | 40,29 | 39,82 | 40,18 | -1,25% | 111.580,00 |
| 02.01.2024 | 40,89 | 40,93 | 40,49 | 40,69 | -1,64% | 116.869,00 |
| 29.12.2023 | 41,48 | 41,56 | 41,26 | 41,37 | -1,26% | 85.829,00 |
| 28.12.2023 | 41,54 | 41,90 | 41,41 | 41,90 | 3,48% | 164.782,00 |
| 27.12.2023 | 40,38 | 40,52 | 40,29 | 40,49 | -0,34% | 64.848,00 |
| 26.12.2023 | 40,60 | 40,68 | 40,41 | 40,63 | 0,20% | 58.429,00 |
| 22.12.2023 | 40,20 | 40,75 | 40,20 | 40,55 | 0,87% | 125.164,00 |
| 21.12.2023 | 40,64 | 40,68 | 40,14 | 40,20 | 0,25% | 156.198,00 |
| 20.12.2023 | 40,55 | 40,94 | 40,07 | 40,10 | -0,17% | 197.225,00 |
| 19.12.2023 | 39,99 | 40,43 | 39,84 | 40,17 | 0,45% | 222.508,00 |
| 18.12.2023 | 40,11 | 40,14 | 39,80 | 39,99 | -0,22% | 137.919,00 |
| 15.12.2023 | 40,61 | 40,76 | 40,08 | 40,08 | -0,62% | 230.860,00 |
| 14.12.2023 | 40,27 | 40,65 | 40,21 | 40,33 | 0,52% | 112.767,00 |
| 13.12.2023 | 39,06 | 40,15 | 38,92 | 40,12 | 1,67% | 133.385,00 |
| 12.12.2023 | 39,35 | 39,57 | 39,20 | 39,46 | 1,44% | 189.989,00 |
| 11.12.2023 | 39,00 | 39,17 | 38,87 | 38,90 | -1,02% | 181.983,00 |
| 08.12.2023 | 39,23 | 39,50 | 39,12 | 39,30 | 0,69% | 159.301,00 |
| 07.12.2023 | 38,99 | 39,09 | 38,83 | 39,03 | -0,18% | 76.221,00 |
| 06.12.2023 | 39,57 | 39,60 | 39,03 | 39,10 | 0,05% | 108.856,00 |
| 05.12.2023 | 39,14 | 39,25 | 39,00 | 39,08 | -0,66% | 135.896,00 |