66,390$
1,76%
Echtzeit-Aktienkurs KB Financial Group Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KB Financial Group Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 65,92 | 66,44 | 65,92 | 66,39 | 1,76% | 18.652,00 |
| 04.11.2024 | 65,85 | 66,00 | 65,24 | 65,24 | -1,27% | 95.711,00 |
| 01.11.2024 | 66,20 | 66,68 | 66,06 | 66,08 | 1,29% | 120.082,00 |
| 31.10.2024 | 65,48 | 65,48 | 64,59 | 65,24 | -3,12% | 104.802,00 |
| 30.10.2024 | 67,89 | 68,27 | 67,34 | 67,34 | -2,14% | 105.012,00 |
| 29.10.2024 | 68,24 | 68,88 | 68,24 | 68,81 | 0,03% | 163.316,00 |
| 28.10.2024 | 69,28 | 69,84 | 68,79 | 68,79 | -4,70% | 187.787,00 |
| 25.10.2024 | 72,89 | 72,89 | 71,90 | 72,18 | 7,80% | 341.510,00 |
| 24.10.2024 | 67,07 | 67,47 | 65,87 | 66,96 | -0,92% | 134.087,00 |
| 23.10.2024 | 67,35 | 67,76 | 66,98 | 67,58 | -0,46% | 161.458,00 |
| 22.10.2024 | 67,45 | 68,04 | 67,43 | 67,89 | 1,16% | 107.811,00 |
| 21.10.2024 | 68,07 | 68,07 | 66,74 | 67,11 | -2,33% | 110.824,00 |
| 18.10.2024 | 68,35 | 68,79 | 68,35 | 68,71 | 1,15% | 117.091,00 |
| 17.10.2024 | 68,50 | 68,50 | 67,91 | 67,93 | -2,41% | 146.217,00 |
| 16.10.2024 | 69,55 | 69,85 | 69,27 | 69,61 | 2,14% | 188.881,00 |
| 15.10.2024 | 69,77 | 70,03 | 68,15 | 68,15 | -2,63% | 197.328,00 |
| 14.10.2024 | 70,23 | 70,70 | 69,57 | 69,99 | 4,07% | 280.040,00 |
| 11.10.2024 | 66,90 | 67,63 | 66,73 | 67,25 | 2,19% | 463.686,00 |
| 10.10.2024 | 65,75 | 65,99 | 65,65 | 65,81 | 0,52% | 134.832,00 |
| 09.10.2024 | 65,16 | 65,68 | 64,97 | 65,47 | 0,34% | 112.080,00 |
| 08.10.2024 | 65,74 | 65,94 | 64,94 | 65,25 | 1,89% | 160.445,00 |
| 07.10.2024 | 64,25 | 64,60 | 63,77 | 64,04 | 3,84% | 155.007,00 |
| 04.10.2024 | 61,42 | 61,77 | 61,07 | 61,67 | 1,58% | 96.014,00 |
| 03.10.2024 | 61,04 | 61,08 | 60,21 | 60,71 | -1,35% | 150.618,00 |
| 02.10.2024 | 61,79 | 61,83 | 61,35 | 61,54 | 0,69% | 80.787,00 |
| 01.10.2024 | 61,83 | 61,83 | 60,65 | 61,12 | -1,02% | 98.290,00 |
| 30.09.2024 | 61,42 | 61,84 | 61,10 | 61,75 | -2,63% | 172.128,00 |
| 27.09.2024 | 63,75 | 64,29 | 63,41 | 63,42 | 0,51% | 192.702,00 |
| 26.09.2024 | 61,87 | 63,10 | 61,66 | 63,10 | 7,55% | 262.067,00 |
| 25.09.2024 | 58,41 | 59,07 | 57,92 | 58,67 | -4,45% | 308.729,00 |
| 24.09.2024 | 62,18 | 62,18 | 61,12 | 61,40 | -3,20% | 241.604,00 |
| 23.09.2024 | 63,28 | 63,59 | 63,14 | 63,43 | 1,04% | 131.409,00 |
| 20.09.2024 | 62,83 | 62,87 | 61,95 | 62,78 | -0,10% | 149.550,00 |
| 19.09.2024 | 63,52 | 63,52 | 62,23 | 62,84 | 1,70% | 112.826,00 |
| 18.09.2024 | 61,48 | 62,87 | 61,47 | 61,79 | 0,36% | 117.610,00 |
| 17.09.2024 | 62,12 | 62,17 | 61,40 | 61,57 | -0,15% | 573.565,00 |
| 16.09.2024 | 62,29 | 62,37 | 61,45 | 61,66 | 0,47% | 164.755,00 |
| 13.09.2024 | 62,17 | 62,17 | 61,10 | 61,37 | 4,11% | 197.783,00 |
| 12.09.2024 | 58,73 | 59,07 | 58,21 | 58,95 | 0,37% | 226.216,00 |
| 11.09.2024 | 58,50 | 58,76 | 57,34 | 58,73 | -4,29% | 257.509,00 |
| 10.09.2024 | 62,20 | 62,20 | 60,87 | 61,36 | -1,49% | 123.649,00 |
| 09.09.2024 | 62,10 | 62,87 | 61,78 | 62,29 | 1,10% | 244.044,00 |
| 06.09.2024 | 63,50 | 63,50 | 61,61 | 61,61 | -3,25% | 191.168,00 |
| 05.09.2024 | 63,84 | 64,08 | 63,39 | 63,68 | 1,02% | 154.842,00 |
| 04.09.2024 | 62,57 | 63,67 | 62,48 | 63,04 | -0,99% | 158.756,00 |
| 03.09.2024 | 64,71 | 64,82 | 63,55 | 63,67 | -1,86% | 145.162,00 |
| 30.08.2024 | 64,49 | 64,88 | 64,25 | 64,88 | -0,58% | 115.975,00 |
| 29.08.2024 | 64,65 | 65,70 | 64,65 | 65,26 | 1,89% | 118.952,00 |
| 28.08.2024 | 64,35 | 64,57 | 63,93 | 64,05 | -2,93% | 135.475,00 |
| 27.08.2024 | 65,82 | 66,25 | 65,71 | 65,98 | -0,56% | 97.302,00 |
| 26.08.2024 | 66,66 | 66,96 | 66,21 | 66,35 | 0,08% | 68.294,00 |
| 23.08.2024 | 65,48 | 66,52 | 65,18 | 66,30 | 2,52% | 148.983,00 |
| 22.08.2024 | 64,94 | 64,98 | 64,40 | 64,67 | -0,86% | 105.225,00 |
| 21.08.2024 | 65,32 | 65,50 | 64,90 | 65,23 | -2,73% | 161.001,00 |
| 20.08.2024 | 67,19 | 67,40 | 66,87 | 67,06 | 1,61% | 177.326,00 |
| 19.08.2024 | 64,95 | 66,03 | 64,71 | 66,00 | 5,20% | 217.501,00 |
| 16.08.2024 | 62,41 | 62,74 | 61,52 | 62,74 | 0,00% | 123.255,00 |
| 15.08.2024 | 63,01 | 63,08 | 62,39 | 62,74 | 0,43% | 108.785,00 |
| 14.08.2024 | 62,87 | 62,87 | 61,99 | 62,47 | -0,48% | 69.417,00 |
| 13.08.2024 | 61,60 | 62,79 | 61,60 | 62,77 | 4,53% | 132.515,00 |
| 12.08.2024 | 60,22 | 60,45 | 59,89 | 60,05 | -0,53% | 161.437,00 |
| 09.08.2024 | 60,25 | 60,56 | 59,92 | 60,37 | -0,23% | 89.543,00 |
| 08.08.2024 | 59,99 | 60,84 | 59,88 | 60,51 | 2,91% | 173.650,00 |
| 07.08.2024 | 60,15 | 60,73 | 58,72 | 58,80 | 0,31% | 110.282,00 |
| 06.08.2024 | 57,41 | 58,94 | 57,01 | 58,62 | 1,37% | 205.686,00 |
| 05.08.2024 | 56,56 | 58,29 | 56,21 | 57,83 | -3,97% | 212.108,00 |
| 02.08.2024 | 61,31 | 61,31 | 60,06 | 60,22 | -5,14% | 206.808,00 |
| 01.08.2024 | 65,05 | 65,67 | 63,17 | 63,48 | -2,65% | 152.006,00 |
| 31.07.2024 | 64,79 | 65,77 | 64,55 | 65,21 | 0,38% | 184.810,00 |
| 30.07.2024 | 64,68 | 64,98 | 64,61 | 64,96 | 0,06% | 120.352,00 |
| 29.07.2024 | 64,99 | 65,38 | 64,65 | 64,92 | 0,56% | 168.094,00 |
| 26.07.2024 | 62,63 | 64,61 | 62,55 | 64,56 | 6,20% | 569.808,00 |
| 25.07.2024 | 59,62 | 61,27 | 59,62 | 60,79 | 2,44% | 268.643,00 |
| 24.07.2024 | 60,86 | 60,86 | 59,34 | 59,34 | -5,28% | 294.518,00 |
| 23.07.2024 | 61,97 | 62,68 | 60,77 | 62,65 | 2,99% | 564.486,00 |
| 22.07.2024 | 61,65 | 62,11 | 60,82 | 60,83 | 1,74% | 378.578,00 |
| 19.07.2024 | 60,06 | 60,59 | 59,67 | 59,79 | 0,39% | 261.326,00 |
| 18.07.2024 | 60,57 | 60,69 | 59,35 | 59,56 | -1,18% | 309.827,00 |
| 17.07.2024 | 60,56 | 60,77 | 60,26 | 60,27 | -0,92% | 209.860,00 |
| 16.07.2024 | 60,80 | 60,90 | 60,29 | 60,83 | -0,54% | 336.337,00 |
| 15.07.2024 | 61,43 | 61,65 | 60,79 | 61,16 | -1,43% | 328.591,00 |
| 12.07.2024 | 62,50 | 62,90 | 61,81 | 62,05 | 0,94% | 447.861,00 |
| 11.07.2024 | 61,16 | 61,86 | 61,16 | 61,47 | 0,92% | 299.916,00 |
| 10.07.2024 | 60,64 | 61,11 | 60,45 | 60,91 | -0,60% | 259.554,00 |
| 09.07.2024 | 61,31 | 61,65 | 61,10 | 61,28 | -1,34% | 205.467,00 |
| 08.07.2024 | 62,85 | 62,85 | 62,10 | 62,11 | -1,65% | 338.307,00 |
| 05.07.2024 | 63,23 | 63,31 | 62,78 | 63,15 | 4,40% | 383.725,00 |
| 03.07.2024 | 60,75 | 60,78 | 60,28 | 60,49 | 1,85% | 207.218,00 |
| 02.07.2024 | 59,04 | 59,47 | 58,31 | 59,39 | 4,47% | 659.109,00 |
| 01.07.2024 | 57,16 | 57,51 | 56,74 | 56,85 | 0,42% | 170.032,00 |
| 28.06.2024 | 56,45 | 56,93 | 56,44 | 56,61 | 1,38% | 201.724,00 |
| 27.06.2024 | 56,07 | 56,40 | 55,78 | 55,84 | -0,43% | 221.749,00 |
| 26.06.2024 | 55,93 | 56,36 | 55,40 | 56,08 | -0,02% | 278.138,00 |
| 25.06.2024 | 56,84 | 56,84 | 55,98 | 56,09 | -1,58% | 255.433,00 |
| 24.06.2024 | 56,75 | 57,49 | 56,68 | 56,99 | 2,35% | 299.619,00 |
| 21.06.2024 | 56,33 | 56,33 | 55,21 | 55,68 | -3,17% | 343.281,00 |
| 20.06.2024 | 57,69 | 57,81 | 57,00 | 57,50 | 1,59% | 237.105,00 |
| 18.06.2024 | 56,11 | 56,65 | 55,91 | 56,60 | -0,33% | 155.373,00 |
| 17.06.2024 | 56,40 | 56,99 | 56,10 | 56,79 | -1,49% | 142.590,00 |
| 14.06.2024 | 56,95 | 57,75 | 56,95 | 57,65 | -0,21% | 197.881,00 |