102,580$
2,84%
Echtzeit-Aktienkurs KB Financial Group Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KB Financial Group Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 97,93 | 102,61 | 97,52 | 102,61 | 2,87% | 92.750,00 |
| 06.03.2026 | 100,00 | 100,54 | 97,21 | 99,75 | -2,58% | 6.867,00 |
| 05.03.2026 | 102,51 | 104,17 | 100,86 | 102,39 | -3,32% | 659.201,00 |
| 04.03.2026 | 101,31 | 106,90 | 100,77 | 105,91 | 0,11% | 456.430,00 |
| 03.03.2026 | 103,51 | 106,39 | 100,52 | 105,79 | -3,49% | 720.693,00 |
| 02.03.2026 | 106,37 | 109,82 | 105,90 | 109,61 | -0,35% | 199.955,00 |
| 27.02.2026 | 110,73 | 111,50 | 108,55 | 110,00 | -4,61% | 338.720,00 |
| 26.02.2026 | 116,75 | 117,30 | 113,49 | 115,32 | -2,44% | 315.661,00 |
| 25.02.2026 | 118,75 | 119,71 | 117,40 | 118,21 | 1,62% | 277.372,00 |
| 24.02.2026 | 114,43 | 116,58 | 113,69 | 116,33 | 1,70% | 272.647,00 |
| 23.02.2026 | 116,56 | 117,70 | 114,03 | 114,39 | -2,78% | 229.647,00 |
| 20.02.2026 | 115,00 | 117,69 | 113,61 | 117,66 | 3,29% | 233.971,00 |
| 19.02.2026 | 114,64 | 114,92 | 113,59 | 113,91 | 0,12% | 124.145,00 |
| 18.02.2026 | 113,68 | 114,46 | 113,22 | 113,77 | 0,70% | 144.344,00 |
| 17.02.2026 | 114,00 | 114,89 | 111,59 | 112,98 | -0,85% | 304.643,00 |
| 13.02.2026 | 114,01 | 115,73 | 113,25 | 113,95 | 1,14% | 263.385,00 |
| 12.02.2026 | 115,82 | 117,24 | 111,70 | 112,67 | 0,80% | 373.470,00 |
| 11.02.2026 | 111,38 | 112,75 | 110,56 | 111,78 | 5,23% | 306.457,00 |
| 10.02.2026 | 106,78 | 107,07 | 105,77 | 106,22 | 1,06% | 180.356,00 |
| 09.02.2026 | 104,11 | 105,73 | 103,74 | 105,11 | 0,46% | 139.725,00 |
| 06.02.2026 | 100,65 | 104,84 | 100,65 | 104,63 | 8,81% | 221.074,00 |
| 05.02.2026 | 93,99 | 96,25 | 90,99 | 96,16 | 1,61% | 891.349,00 |
| 04.02.2026 | 96,67 | 96,99 | 94,02 | 94,64 | 0,21% | 520.113,00 |
| 03.02.2026 | 95,97 | 96,88 | 94,14 | 94,44 | -0,02% | 573.583,00 |
| 02.02.2026 | 93,14 | 94,73 | 92,66 | 94,46 | 0,52% | 230.928,00 |
| 30.01.2026 | 95,21 | 95,21 | 93,24 | 93,97 | -3,03% | 169.898,00 |
| 29.01.2026 | 97,00 | 97,45 | 95,39 | 96,91 | 0,10% | 182.835,00 |
| 28.01.2026 | 97,94 | 97,94 | 95,93 | 96,81 | -3,07% | 255.633,00 |
| 27.01.2026 | 98,52 | 100,19 | 98,48 | 99,88 | 4,96% | 323.115,00 |
| 26.01.2026 | 94,90 | 95,60 | 94,55 | 95,16 | 0,68% | 121.869,00 |
| 23.01.2026 | 92,18 | 94,62 | 92,02 | 94,52 | 1,89% | 141.446,00 |
| 22.01.2026 | 92,42 | 93,27 | 92,35 | 92,77 | -2,43% | 170.576,00 |
| 21.01.2026 | 93,51 | 95,55 | 93,27 | 95,08 | 5,54% | 208.789,00 |
| 20.01.2026 | 89,81 | 90,54 | 89,13 | 90,09 | 1,19% | 123.159,00 |
| 16.01.2026 | 88,56 | 89,20 | 87,96 | 89,03 | -0,06% | 175.948,00 |
| 15.01.2026 | 89,54 | 89,68 | 88,81 | 89,08 | 0,36% | 90.722,00 |
| 14.01.2026 | 87,25 | 88,78 | 87,25 | 88,76 | 2,09% | 86.686,00 |
| 13.01.2026 | 87,02 | 87,32 | 86,44 | 86,94 | 0,84% | 80.318,00 |
| 12.01.2026 | 86,12 | 86,83 | 85,52 | 86,22 | -1,64% | 104.996,00 |
| 09.01.2026 | 86,75 | 87,66 | 86,30 | 87,66 | 3,06% | 87.060,00 |
| 08.01.2026 | 85,10 | 85,75 | 84,90 | 85,06 | -0,23% | 84.374,00 |
| 07.01.2026 | 86,16 | 86,49 | 85,24 | 85,26 | -2,38% | 95.386,00 |
| 06.01.2026 | 88,17 | 88,17 | 87,11 | 87,34 | -2,21% | 145.843,00 |
| 05.01.2026 | 88,70 | 89,44 | 88,38 | 89,31 | 3,60% | 176.475,00 |