65,610$
-0,89%
Echtzeit-Aktienkurs KB Financial Group Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KB Financial Group Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 65,44 | 65,77 | 65,44 | 65,61 | -0,89% | 3.464,00 |
| 08.05.2025 | 66,50 | 66,88 | 66,13 | 66,20 | 0,17% | 251.191,00 |
| 07.05.2025 | 66,94 | 66,99 | 65,91 | 66,09 | -0,53% | 175.795,00 |
| 06.05.2025 | 66,23 | 66,99 | 65,86 | 66,44 | 0,09% | 260.430,00 |
| 05.05.2025 | 66,33 | 66,64 | 65,65 | 66,38 | 1,17% | 116.148,00 |
| 02.05.2025 | 65,19 | 65,98 | 64,29 | 65,61 | 6,68% | 241.401,00 |
| 01.05.2025 | 62,77 | 63,11 | 61,02 | 61,50 | -2,35% | 166.496,00 |
| 30.04.2025 | 62,75 | 63,20 | 62,21 | 62,98 | 1,94% | 148.094,00 |
| 29.04.2025 | 61,51 | 61,86 | 61,11 | 61,78 | 1,36% | 158.408,00 |
| 28.04.2025 | 60,46 | 60,95 | 60,05 | 60,95 | 0,71% | 127.622,00 |
| 25.04.2025 | 59,96 | 60,70 | 59,86 | 60,52 | 2,16% | 187.205,00 |
| 24.04.2025 | 59,40 | 60,01 | 58,61 | 59,24 | 0,08% | 191.720,00 |
| 23.04.2025 | 59,23 | 60,00 | 58,84 | 59,19 | 1,11% | 145.355,00 |
| 22.04.2025 | 58,52 | 59,00 | 58,04 | 58,54 | 1,25% | 233.691,00 |
| 21.04.2025 | 57,83 | 58,15 | 57,36 | 57,82 | 2,77% | 213.954,00 |
| 17.04.2025 | 56,01 | 56,60 | 55,73 | 56,26 | 1,01% | 165.991,00 |
| 16.04.2025 | 55,83 | 56,52 | 55,01 | 55,70 | 1,81% | 299.194,00 |
| 15.04.2025 | 53,85 | 55,46 | 53,74 | 54,71 | 2,40% | 169.955,00 |
| 14.04.2025 | 53,71 | 53,95 | 52,91 | 53,43 | 0,09% | 219.007,00 |
| 11.04.2025 | 51,97 | 53,55 | 51,64 | 53,38 | 4,79% | 180.285,00 |
| 10.04.2025 | 51,55 | 51,55 | 50,03 | 50,94 | -1,39% | 209.452,00 |
| 09.04.2025 | 47,49 | 51,79 | 47,32 | 51,66 | 10,20% | 208.035,00 |
| 08.04.2025 | 48,66 | 49,40 | 46,38 | 46,88 | -5,98% | 244.761,00 |
| 07.04.2025 | 49,02 | 51,84 | 48,54 | 49,86 | -3,50% | 250.022,00 |
| 04.04.2025 | 52,14 | 52,55 | 50,29 | 51,67 | -1,22% | 310.604,00 |
| 03.04.2025 | 52,79 | 53,36 | 52,26 | 52,31 | -6,25% | 225.044,00 |
| 02.04.2025 | 54,73 | 55,82 | 54,42 | 55,80 | 2,12% | 101.174,00 |
| 01.04.2025 | 54,24 | 54,89 | 53,82 | 54,64 | 0,98% | 265.800,00 |
| 31.03.2025 | 52,98 | 54,20 | 52,89 | 54,11 | 1,41% | 215.690,00 |
| 28.03.2025 | 54,30 | 54,30 | 53,20 | 53,36 | -3,21% | 183.834,00 |
| 27.03.2025 | 55,06 | 55,24 | 54,40 | 55,13 | -1,45% | 170.696,00 |
| 26.03.2025 | 56,28 | 56,41 | 55,70 | 55,94 | -0,90% | 181.646,00 |
| 25.03.2025 | 56,70 | 56,81 | 56,24 | 56,45 | -0,12% | 184.594,00 |
| 24.03.2025 | 55,07 | 56,65 | 55,07 | 56,52 | 1,51% | 313.173,00 |
| 21.03.2025 | 55,99 | 55,99 | 55,37 | 55,68 | -0,30% | 95.050,00 |
| 20.03.2025 | 55,60 | 55,94 | 55,39 | 55,85 | 0,52% | 191.805,00 |
| 19.03.2025 | 55,96 | 56,44 | 54,75 | 55,56 | -0,14% | 297.621,00 |
| 18.03.2025 | 55,36 | 55,66 | 55,12 | 55,64 | 0,45% | 123.264,00 |
| 17.03.2025 | 55,17 | 55,71 | 54,94 | 55,39 | 0,80% | 190.072,00 |
| 14.03.2025 | 54,63 | 55,06 | 54,33 | 54,95 | 1,72% | 174.489,00 |
| 13.03.2025 | 54,11 | 54,41 | 53,98 | 54,02 | 0,52% | 119.989,00 |
| 12.03.2025 | 53,07 | 53,74 | 52,80 | 53,74 | 1,13% | 203.206,00 |
| 11.03.2025 | 53,40 | 53,52 | 52,81 | 53,14 | -0,54% | 163.567,00 |
| 10.03.2025 | 54,41 | 54,41 | 53,17 | 53,43 | -1,67% | 145.634,00 |
| 07.03.2025 | 54,26 | 54,70 | 53,61 | 54,34 | -0,06% | 201.401,00 |
| 06.03.2025 | 54,55 | 55,26 | 53,98 | 54,37 | -0,06% | 206.333,00 |
| 05.03.2025 | 53,43 | 54,49 | 53,15 | 54,40 | 1,78% | 241.203,00 |
| 04.03.2025 | 53,70 | 54,00 | 52,54 | 53,45 | -1,27% | 181.853,00 |
| 03.03.2025 | 54,59 | 55,23 | 53,96 | 54,14 | -0,33% | 147.321,00 |
| 28.02.2025 | 54,15 | 54,84 | 53,71 | 54,32 | -2,34% | 232.019,00 |
| 27.02.2025 | 56,86 | 56,86 | 55,62 | 55,62 | -3,10% | 153.888,00 |
| 26.02.2025 | 57,61 | 57,91 | 57,25 | 57,40 | 0,97% | 127.523,00 |
| 25.02.2025 | 56,50 | 57,12 | 56,25 | 56,85 | -0,32% | 90.367,00 |
| 24.02.2025 | 57,74 | 57,86 | 56,59 | 57,03 | -0,38% | 93.778,00 |
| 21.02.2025 | 58,13 | 58,13 | 57,07 | 57,25 | -1,29% | 161.423,00 |
| 20.02.2025 | 57,70 | 58,18 | 57,30 | 58,00 | 1,33% | 150.794,00 |
| 19.02.2025 | 56,30 | 57,75 | 56,16 | 57,24 | -0,43% | 135.884,00 |
| 18.02.2025 | 57,00 | 57,49 | 56,62 | 57,49 | 3,07% | 153.357,00 |
| 14.02.2025 | 55,69 | 56,44 | 55,60 | 55,78 | -0,91% | 254.838,00 |
| 13.02.2025 | 55,35 | 56,30 | 55,30 | 56,29 | -1,18% | 472.219,00 |
| 12.02.2025 | 56,56 | 57,18 | 56,18 | 56,96 | -2,11% | 132.255,00 |
| 11.02.2025 | 58,20 | 58,29 | 57,41 | 58,19 | -1,24% | 222.120,00 |
| 10.02.2025 | 58,66 | 59,32 | 58,41 | 58,92 | 0,22% | 155.453,00 |
| 07.02.2025 | 59,45 | 59,45 | 58,34 | 58,79 | -0,39% | 120.793,00 |
| 06.02.2025 | 58,86 | 59,60 | 58,24 | 59,02 | -1,98% | 151.723,00 |
| 05.02.2025 | 62,00 | 62,02 | 59,23 | 60,21 | -3,89% | 229.043,00 |
| 04.02.2025 | 61,12 | 62,74 | 61,12 | 62,65 | 2,52% | 133.132,00 |
| 03.02.2025 | 56,20 | 61,17 | 56,20 | 61,11 | -2,18% | 159.619,00 |
| 31.01.2025 | 62,57 | 63,14 | 62,35 | 62,47 | 0,27% | 104.411,00 |
| 30.01.2025 | 62,62 | 62,90 | 62,06 | 62,30 | 0,53% | 68.280,00 |
| 29.01.2025 | 61,79 | 62,78 | 61,62 | 61,97 | 0,37% | 99.001,00 |
| 28.01.2025 | 61,83 | 62,25 | 61,36 | 61,74 | -0,15% | 96.184,00 |
| 27.01.2025 | 61,23 | 62,17 | 61,23 | 61,83 | -0,47% | 123.610,00 |
| 24.01.2025 | 62,07 | 62,42 | 61,96 | 62,12 | 0,21% | 132.093,00 |
| 23.01.2025 | 61,78 | 62,29 | 61,68 | 61,99 | -0,48% | 94.891,00 |
| 22.01.2025 | 62,31 | 62,99 | 62,18 | 62,29 | -0,92% | 141.811,00 |
| 21.01.2025 | 61,42 | 62,95 | 61,36 | 62,87 | 2,63% | 193.803,00 |
| 17.01.2025 | 61,28 | 61,59 | 61,06 | 61,26 | -1,02% | 107.674,00 |
| 16.01.2025 | 62,56 | 62,90 | 61,55 | 61,89 | -1,50% | 140.482,00 |
| 15.01.2025 | 62,50 | 63,16 | 62,28 | 62,83 | 2,76% | 172.837,00 |
| 14.01.2025 | 60,98 | 61,88 | 60,86 | 61,14 | 0,43% | 220.108,00 |
| 13.01.2025 | 59,51 | 60,97 | 59,44 | 60,88 | 3,12% | 169.538,00 |
| 10.01.2025 | 58,57 | 59,54 | 58,57 | 59,04 | 1,39% | 197.109,00 |
| 08.01.2025 | 57,89 | 58,62 | 57,69 | 58,23 | -0,12% | 146.033,00 |
| 07.01.2025 | 58,62 | 58,85 | 58,19 | 58,30 | -0,63% | 122.943,00 |
| 06.01.2025 | 58,83 | 58,98 | 58,24 | 58,67 | 1,96% | 119.469,00 |
| 03.01.2025 | 57,08 | 57,57 | 56,85 | 57,54 | 1,20% | 207.533,00 |
| 02.01.2025 | 57,12 | 57,55 | 56,62 | 56,86 | -0,07% | 126.624,00 |
| 31.12.2024 | 56,92 | 57,41 | 56,71 | 56,90 | -0,18% | 121.368,00 |
| 30.12.2024 | 56,38 | 57,05 | 56,21 | 57,00 | -1,21% | 185.554,00 |
| 27.12.2024 | 57,90 | 58,02 | 57,38 | 57,70 | -1,06% | 126.386,00 |
| 26.12.2024 | 58,40 | 58,67 | 58,02 | 58,32 | -2,07% | 140.007,00 |
| 24.12.2024 | 59,40 | 59,68 | 59,33 | 59,55 | -0,05% | 45.802,00 |
| 23.12.2024 | 59,50 | 59,66 | 59,01 | 59,58 | 0,85% | 152.315,00 |
| 20.12.2024 | 59,17 | 59,55 | 58,89 | 59,08 | -0,24% | 240.622,00 |
| 19.12.2024 | 59,63 | 60,18 | 58,68 | 59,22 | 1,46% | 281.554,00 |
| 18.12.2024 | 60,30 | 60,30 | 58,37 | 58,37 | 0,09% | 336.107,00 |
| 17.12.2024 | 58,74 | 58,88 | 58,32 | 58,32 | -1,52% | 158.921,00 |
| 16.12.2024 | 59,40 | 59,65 | 59,00 | 59,22 | -0,30% | 148.771,00 |
| 13.12.2024 | 59,93 | 60,00 | 59,27 | 59,40 | -2,35% | 165.378,00 |