85,890$
0,93%
Echtzeit-Aktienkurs KB Financial Group Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KB Financial Group Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 86,03 | 86,58 | 85,74 | 85,89 | 0,93% | 5.532,00 |
| 12.12.2025 | 85,79 | 85,79 | 84,55 | 85,10 | -0,27% | 82.831,00 |
| 11.12.2025 | 83,40 | 85,79 | 83,40 | 85,33 | -0,62% | 129.892,00 |
| 10.12.2025 | 85,29 | 86,12 | 85,03 | 85,86 | -0,74% | 119.305,00 |
| 09.12.2025 | 86,21 | 87,16 | 86,01 | 86,50 | 0,09% | 128.509,00 |
| 08.12.2025 | 87,42 | 87,42 | 86,21 | 86,42 | -1,58% | 112.350,00 |
| 05.12.2025 | 88,33 | 88,98 | 87,65 | 87,81 | 0,52% | 151.500,00 |
| 04.12.2025 | 87,52 | 88,00 | 87,09 | 87,36 | -2,29% | 158.019,00 |
| 03.12.2025 | 90,16 | 90,16 | 89,34 | 89,41 | -0,89% | 129.992,00 |
| 02.12.2025 | 89,92 | 90,50 | 89,71 | 90,21 | 4,92% | 145.667,00 |
| 01.12.2025 | 85,79 | 86,06 | 85,41 | 85,98 | 1,05% | 195.008,00 |
| 28.11.2025 | 85,29 | 85,43 | 84,25 | 85,09 | -0,09% | 62.614,00 |
| 26.11.2025 | 84,47 | 85,77 | 84,47 | 85,17 | 1,32% | 83.849,00 |
| 25.11.2025 | 83,79 | 84,45 | 83,39 | 84,06 | 0,77% | 146.273,00 |
| 24.11.2025 | 81,93 | 83,54 | 81,77 | 83,42 | 0,63% | 113.113,00 |
| 21.11.2025 | 81,79 | 82,90 | 81,47 | 82,90 | 1,89% | 136.015,00 |
| 20.11.2025 | 83,94 | 84,19 | 81,36 | 81,36 | -2,95% | 151.933,00 |
| 19.11.2025 | 84,71 | 84,71 | 83,43 | 83,83 | -0,37% | 89.278,00 |
| 18.11.2025 | 84,39 | 84,72 | 83,10 | 84,14 | -1,45% | 132.756,00 |
| 17.11.2025 | 87,55 | 87,55 | 85,00 | 85,38 | -4,10% | 244.242,00 |
| 14.11.2025 | 86,89 | 89,83 | 86,89 | 89,03 | -0,43% | 175.401,00 |
| 13.11.2025 | 90,45 | 90,94 | 89,29 | 89,41 | -1,89% | 116.961,00 |
| 12.11.2025 | 91,50 | 91,98 | 90,87 | 91,13 | 2,76% | 125.857,00 |
| 11.11.2025 | 88,86 | 89,15 | 88,58 | 88,68 | 0,41% | 133.256,00 |
| 10.11.2025 | 88,24 | 88,82 | 88,00 | 88,32 | 4,61% | 157.661,00 |
| 07.11.2025 | 84,64 | 84,66 | 83,81 | 84,43 | -2,22% | 99.942,00 |
| 06.11.2025 | 86,42 | 87,23 | 85,98 | 86,35 | 1,35% | 108.040,00 |
| 05.11.2025 | 83,70 | 85,54 | 83,49 | 85,20 | 1,78% | 128.797,00 |
| 04.11.2025 | 83,51 | 84,70 | 82,20 | 83,71 | 1,78% | 167.622,00 |
| 03.11.2025 | 82,70 | 83,00 | 81,82 | 82,25 | 1,02% | 84.441,00 |
| 31.10.2025 | 81,76 | 81,81 | 81,03 | 81,42 | 0,43% | 76.084,00 |
| 30.10.2025 | 81,56 | 81,56 | 80,06 | 81,07 | -0,43% | 80.698,00 |
| 29.10.2025 | 81,41 | 82,48 | 81,20 | 81,42 | -1,00% | 84.858,00 |
| 28.10.2025 | 81,50 | 82,24 | 80,51 | 82,24 | 0,34% | 92.701,00 |
| 27.10.2025 | 82,21 | 82,45 | 81,61 | 81,96 | 2,26% | 107.554,00 |
| 24.10.2025 | 80,11 | 80,29 | 79,68 | 80,15 | -0,64% | 74.235,00 |
| 23.10.2025 | 80,39 | 80,75 | 80,08 | 80,67 | 0,02% | 110.759,00 |
| 22.10.2025 | 80,96 | 81,18 | 80,28 | 80,65 | -0,55% | 59.446,00 |
| 21.10.2025 | 82,38 | 82,39 | 80,74 | 81,10 | -2,04% | 97.348,00 |
| 20.10.2025 | 82,26 | 83,30 | 82,26 | 82,79 | 2,26% | 106.071,00 |
| 17.10.2025 | 80,19 | 81,08 | 79,72 | 80,96 | 0,90% | 77.767,00 |
| 16.10.2025 | 80,50 | 81,09 | 79,97 | 80,24 | -1,32% | 159.857,00 |
| 15.10.2025 | 81,29 | 81,69 | 81,10 | 81,31 | 3,20% | 85.045,00 |
| 14.10.2025 | 77,68 | 79,24 | 77,44 | 78,79 | -0,32% | 130.769,00 |
| 13.10.2025 | 79,21 | 79,21 | 78,25 | 79,04 | 1,99% | 123.102,00 |
| 10.10.2025 | 80,17 | 80,27 | 77,46 | 77,50 | -5,94% | 195.578,00 |
| 09.10.2025 | 82,60 | 82,99 | 82,26 | 82,39 | 0,00% | 113.874,00 |
| 08.10.2025 | 81,08 | 82,77 | 81,08 | 82,39 | 0,83% | 116.171,00 |
| 07.10.2025 | 82,87 | 83,03 | 81,71 | 81,71 | -1,80% | 114.541,00 |
| 06.10.2025 | 83,49 | 83,63 | 82,89 | 83,21 | 0,52% | 88.233,00 |
| 03.10.2025 | 83,07 | 83,35 | 82,68 | 82,78 | 0,61% | 23.031,00 |
| 02.10.2025 | 83,63 | 83,63 | 81,97 | 82,28 | -1,51% | 92.543,00 |
| 01.10.2025 | 82,74 | 83,54 | 82,30 | 83,54 | 0,76% | 119.784,00 |
| 30.09.2025 | 82,41 | 82,91 | 82,14 | 82,91 | 0,23% | 117.387,00 |
| 29.09.2025 | 83,09 | 83,30 | 82,57 | 82,72 | 2,33% | 80.182,00 |
| 26.09.2025 | 80,40 | 81,20 | 80,22 | 80,84 | -0,33% | 171.280,00 |
| 25.09.2025 | 80,75 | 81,11 | 80,41 | 81,11 | -0,34% | 224.826,00 |
| 24.09.2025 | 81,86 | 82,15 | 81,14 | 81,39 | -1,38% | 185.023,00 |
| 23.09.2025 | 83,58 | 83,65 | 82,42 | 82,53 | -2,10% | 171.424,00 |
| 22.09.2025 | 84,42 | 84,73 | 83,97 | 84,30 | 0,57% | 153.437,00 |
| 19.09.2025 | 83,84 | 84,03 | 82,78 | 83,82 | -0,49% | 174.888,00 |
| 18.09.2025 | 85,03 | 85,03 | 83,85 | 84,23 | -1,57% | 89.536,00 |
| 17.09.2025 | 85,47 | 86,27 | 85,03 | 85,57 | 0,96% | 133.948,00 |
| 16.09.2025 | 85,30 | 85,33 | 84,51 | 84,76 | -1,49% | 117.592,00 |
| 15.09.2025 | 86,35 | 86,50 | 85,81 | 86,04 | 0,76% | 119.237,00 |
| 12.09.2025 | 84,85 | 85,45 | 84,65 | 85,39 | 1,65% | 123.656,00 |
| 11.09.2025 | 84,81 | 84,84 | 83,98 | 84,00 | -0,78% | 200.688,00 |
| 10.09.2025 | 84,36 | 84,95 | 84,29 | 84,66 | 6,61% | 175.500,00 |
| 09.09.2025 | 79,20 | 79,95 | 79,03 | 79,41 | 2,17% | 124.115,00 |
| 08.09.2025 | 77,00 | 77,73 | 76,31 | 77,72 | -0,52% | 138.713,00 |
| 05.09.2025 | 78,72 | 79,16 | 77,96 | 78,13 | -0,12% | 86.602,00 |
| 04.09.2025 | 78,16 | 78,56 | 77,83 | 78,22 | -1,57% | 144.500,00 |
| 03.09.2025 | 78,90 | 79,73 | 78,70 | 79,47 | 1,56% | 88.557,00 |
| 02.09.2025 | 77,71 | 78,36 | 77,53 | 78,25 | -0,52% | 113.985,00 |
| 29.08.2025 | 78,10 | 78,67 | 77,85 | 78,66 | -0,82% | 92.735,00 |
| 28.08.2025 | 78,60 | 79,44 | 78,39 | 79,31 | 1,43% | 77.765,00 |
| 27.08.2025 | 77,44 | 78,33 | 77,44 | 78,19 | 0,46% | 125.112,00 |
| 26.08.2025 | 77,66 | 78,09 | 77,28 | 77,83 | -1,09% | 126.618,00 |
| 25.08.2025 | 79,34 | 79,57 | 78,58 | 78,69 | -1,43% | 140.419,00 |
| 22.08.2025 | 78,11 | 80,25 | 78,11 | 79,83 | 1,80% | 148.204,00 |
| 21.08.2025 | 78,03 | 78,43 | 78,03 | 78,42 | 0,09% | 85.800,00 |
| 20.08.2025 | 78,19 | 78,37 | 77,86 | 78,35 | 0,44% | 120.374,00 |
| 19.08.2025 | 78,58 | 78,73 | 77,91 | 78,01 | -0,32% | 176.957,00 |
| 18.08.2025 | 78,37 | 78,38 | 77,57 | 78,26 | -4,42% | 225.974,00 |
| 15.08.2025 | 82,06 | 82,50 | 81,68 | 81,88 | 0,00% | 128.588,00 |
| 14.08.2025 | 81,92 | 82,00 | 81,36 | 81,88 | -2,13% | 191.076,00 |
| 13.08.2025 | 83,41 | 83,87 | 83,09 | 83,66 | 0,36% | 128.125,00 |
| 12.08.2025 | 81,88 | 83,69 | 81,81 | 83,36 | 2,86% | 171.079,00 |
| 11.08.2025 | 81,60 | 81,60 | 80,62 | 81,04 | -1,27% | 98.828,00 |
| 08.08.2025 | 81,67 | 82,12 | 81,53 | 82,08 | -0,67% | 92.030,00 |
| 07.08.2025 | 83,31 | 83,50 | 82,09 | 82,63 | -0,73% | 173.107,00 |
| 06.08.2025 | 82,66 | 83,27 | 82,50 | 83,24 | 2,73% | 196.455,00 |
| 05.08.2025 | 80,20 | 81,07 | 80,20 | 81,03 | 2,86% | 184.490,00 |
| 04.08.2025 | 78,79 | 79,45 | 77,86 | 78,78 | 1,42% | 227.459,00 |
| 01.08.2025 | 76,85 | 78,16 | 76,41 | 77,68 | -1,86% | 341.156,00 |
| 31.07.2025 | 79,44 | 79,83 | 78,93 | 79,15 | -1,44% | 122.802,00 |
| 30.07.2025 | 80,65 | 80,95 | 80,07 | 80,31 | 1,01% | 275.156,00 |
| 29.07.2025 | 79,41 | 79,75 | 78,73 | 79,51 | 1,42% | 302.914,00 |
| 28.07.2025 | 79,77 | 79,93 | 78,18 | 78,40 | -8,74% | 758.754,00 |
| 25.07.2025 | 87,39 | 87,87 | 85,65 | 85,91 | -4,92% | 479.082,00 |