99,680$
-1,14%
Echtzeit-Aktienkurs KB Financial Group Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KB Financial Group Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 96,30 | 99,75 | 96,30 | 99,60 | -1,22% | 193.603,00 |
| 01.04.2026 | 100,30 | 101,73 | 99,71 | 100,83 | 1,10% | 322.080,00 |
| 31.03.2026 | 95,80 | 99,74 | 94,72 | 99,73 | 2,27% | 294.698,00 |
| 30.03.2026 | 98,80 | 98,80 | 96,46 | 97,52 | -1,86% | 194.521,00 |
| 27.03.2026 | 99,80 | 101,46 | 99,01 | 99,37 | -0,35% | 214.790,00 |
| 26.03.2026 | 100,86 | 101,76 | 99,59 | 99,72 | -1,99% | 168.500,00 |
| 25.03.2026 | 102,34 | 103,54 | 101,60 | 101,74 | -0,20% | 333.981,00 |
| 24.03.2026 | 99,24 | 101,94 | 99,00 | 101,94 | -0,62% | 482.228,00 |
| 23.03.2026 | 101,12 | 103,52 | 101,12 | 102,58 | 2,18% | 227.392,00 |
| 20.03.2026 | 104,05 | 104,05 | 99,48 | 100,39 | -2,95% | 168.700,00 |
| 19.03.2026 | 100,15 | 103,79 | 100,04 | 103,44 | 2,41% | 252.205,00 |
| 18.03.2026 | 102,73 | 103,67 | 101,00 | 101,01 | -2,02% | 241.602,00 |
| 17.03.2026 | 102,77 | 104,10 | 102,37 | 103,09 | 0,92% | 240.916,00 |
| 16.03.2026 | 102,05 | 102,89 | 101,38 | 102,15 | 2,69% | 261.325,00 |
| 13.03.2026 | 98,81 | 101,94 | 98,81 | 99,47 | 0,15% | 312.498,00 |
| 12.03.2026 | 100,58 | 100,88 | 98,52 | 99,32 | -3,32% | 198.303,00 |
| 11.03.2026 | 102,87 | 103,91 | 101,27 | 102,73 | 0,20% | 154.535,00 |
| 10.03.2026 | 102,58 | 104,77 | 101,10 | 102,53 | -0,05% | 353.743,00 |
| 09.03.2026 | 97,94 | 102,61 | 97,01 | 102,58 | 2,84% | 334.659,00 |
| 06.03.2026 | 100,00 | 100,54 | 97,21 | 99,75 | -2,58% | 404.561,00 |
| 05.03.2026 | 103,03 | 104,17 | 100,86 | 102,39 | -3,32% | 659.202,00 |
| 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 |
| 02.01.2026 | 86,86 | 86,88 | 85,48 | 86,21 | 0,20% | 104.896,00 |
| 31.12.2025 | 86,04 | 86,96 | 85,68 | 86,04 | -0,42% | 49.423,00 |
| 30.12.2025 | 86,56 | 86,88 | 86,23 | 86,40 | -0,83% | 68.300,00 |
| 29.12.2025 | 87,25 | 87,61 | 86,87 | 87,12 | 0,16% | 70.575,00 |
| 26.12.2025 | 85,71 | 87,24 | 85,71 | 86,98 | -0,10% | 76.092,00 |
| 24.12.2025 | 85,60 | 87,57 | 85,60 | 87,07 | 1,66% | 41.599,00 |
| 23.12.2025 | 84,85 | 85,68 | 84,74 | 85,65 | 0,34% | 60.179,00 |
| 22.12.2025 | 85,62 | 85,62 | 84,61 | 85,36 | -0,21% | 77.419,00 |
| 19.12.2025 | 84,91 | 85,75 | 84,85 | 85,54 | 0,92% | 140.046,00 |
| 18.12.2025 | 85,05 | 86,70 | 84,61 | 84,76 | 0,65% | 133.187,00 |
| 17.12.2025 | 83,85 | 84,82 | 83,85 | 84,21 | 0,20% | 95.438,00 |
| 16.12.2025 | 84,44 | 85,05 | 84,04 | 84,04 | -2,06% | 119.375,00 |
| 15.12.2025 | 85,89 | 86,10 | 85,45 | 85,81 | 0,83% | 81.359,00 |
| 12.12.2025 | 85,79 | 85,79 | 84,55 | 85,10 | -0,27% | 82.831,00 |
| 11.12.2025 | 85,30 | 85,79 | 83,40 | 85,33 | -0,62% | 129.892,00 |
| 10.12.2025 | 85,42 | 86,12 | 85,03 | 85,86 | -0,74% | 119.305,00 |
| 09.12.2025 | 86,30 | 87,16 | 86,01 | 86,50 | 0,09% | 128.610,00 |
| 08.12.2025 | 87,00 | 87,42 | 86,21 | 86,42 | -1,58% | 112.484,00 |
| 05.12.2025 | 88,33 | 88,98 | 87,65 | 87,81 | 0,52% | 151.500,00 |
| 04.12.2025 | 88,00 | 88,00 | 87,09 | 87,36 | -2,29% | 160.069,00 |
| 03.12.2025 | 90,05 | 90,16 | 89,34 | 89,41 | -0,89% | 130.017,00 |
| 02.12.2025 | 89,93 | 90,50 | 89,71 | 90,21 | 4,92% | 145.667,00 |
| 01.12.2025 | 85,41 | 86,06 | 85,41 | 85,98 | 1,05% | 198.665,00 |
| 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% | 114.134,00 |
| 21.11.2025 | 81,79 | 82,90 | 81,47 | 82,90 | 1,89% | 136.015,00 |
| 20.11.2025 | 84,01 | 84,19 | 81,36 | 81,36 | -2,95% | 155.311,00 |
| 19.11.2025 | 84,71 | 84,71 | 83,43 | 83,83 | -0,37% | 89.278,00 |
| 18.11.2025 | 83,10 | 84,72 | 83,10 | 84,14 | -1,45% | 132.756,00 |
| 17.11.2025 | 87,55 | 87,55 | 85,00 | 85,38 | -4,10% | 250.055,00 |
| 14.11.2025 | 86,89 | 89,83 | 86,89 | 89,03 | -0,43% | 175.401,00 |
| 13.11.2025 | 90,71 | 90,94 | 89,29 | 89,41 | -1,89% | 116.963,00 |
| 12.11.2025 | 91,55 | 91,98 | 90,87 | 91,13 | 2,76% | 126.022,00 |
| 11.11.2025 | 88,86 | 89,15 | 88,58 | 88,68 | 0,41% | 133.381,00 |
| 10.11.2025 | 88,24 | 88,82 | 88,00 | 88,32 | 4,61% | 159.167,00 |
| 07.11.2025 | 84,64 | 84,66 | 83,81 | 84,43 | -2,22% | 99.942,00 |