82,720$
0,16%
Echtzeit-Aktienkurs KB Financial Group Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KB Financial Group Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 82,58 | 83,14 | 82,16 | 82,79 | 0,24% | 197.366,00 |
| 30.06.2025 | 82,30 | 82,98 | 82,03 | 82,59 | 1,32% | 170.848,00 |
| 27.06.2025 | 81,66 | 81,95 | 81,09 | 81,51 | -0,10% | 261.663,00 |
| 26.06.2025 | 81,39 | 82,00 | 80,69 | 81,59 | 0,34% | 122.269,00 |
| 25.06.2025 | 80,93 | 81,88 | 80,00 | 81,31 | -1,37% | 430.144,00 |
| 24.06.2025 | 81,71 | 82,58 | 81,66 | 82,44 | 4,74% | 290.100,00 |
| 23.06.2025 | 78,02 | 78,80 | 77,32 | 78,71 | 0,24% | 279.876,00 |
| 20.06.2025 | 79,72 | 79,72 | 78,32 | 78,52 | -0,49% | 265.176,00 |
| 18.06.2025 | 78,39 | 79,26 | 78,00 | 78,91 | 1,00% | 231.722,00 |
| 17.06.2025 | 78,60 | 78,78 | 77,99 | 78,13 | -2,62% | 236.261,00 |
| 16.06.2025 | 79,75 | 80,64 | 79,38 | 80,23 | 2,35% | 187.022,00 |
| 13.06.2025 | 77,96 | 79,14 | 77,81 | 78,39 | -1,53% | 251.663,00 |
| 12.06.2025 | 78,56 | 79,80 | 78,56 | 79,61 | 0,66% | 233.804,00 |
| 11.06.2025 | 78,96 | 79,09 | 78,12 | 79,09 | -1,67% | 162.425,00 |
| 10.06.2025 | 80,90 | 80,90 | 79,26 | 80,43 | -1,02% | 145.590,00 |
| 09.06.2025 | 81,25 | 81,63 | 80,95 | 81,26 | 4,23% | 230.946,00 |
| 06.06.2025 | 78,49 | 78,53 | 77,80 | 77,96 | -0,12% | 111.096,00 |
| 05.06.2025 | 79,24 | 79,39 | 77,49 | 78,05 | -2,61% | 233.686,00 |
| 04.06.2025 | 78,77 | 80,33 | 78,25 | 80,14 | 9,29% | 387.060,00 |
| 03.06.2025 | 73,96 | 73,96 | 72,73 | 73,33 | 0,12% | 134.593,00 |
| 02.06.2025 | 72,65 | 73,28 | 72,36 | 73,24 | -2,02% | 161.703,00 |
| 30.05.2025 | 74,35 | 75,14 | 74,00 | 74,75 | 0,90% | 298.937,00 |
| 29.05.2025 | 73,81 | 74,26 | 73,62 | 74,08 | 1,48% | 235.285,00 |
| 28.05.2025 | 72,46 | 73,20 | 72,36 | 73,00 | -0,79% | 180.188,00 |
| 27.05.2025 | 73,25 | 73,96 | 72,67 | 73,58 | 2,39% | 203.645,00 |
| 23.05.2025 | 71,25 | 72,00 | 70,96 | 71,86 | 3,03% | 159.737,00 |
| 22.05.2025 | 69,72 | 70,30 | 69,45 | 69,75 | -1,54% | 141.253,00 |
| 21.05.2025 | 70,37 | 71,26 | 70,06 | 70,84 | 2,06% | 206.006,00 |
| 20.05.2025 | 69,06 | 69,49 | 69,02 | 69,41 | 0,74% | 87.140,00 |
| 19.05.2025 | 67,48 | 68,97 | 67,42 | 68,90 | 2,70% | 136.544,00 |
| 16.05.2025 | 67,33 | 68,12 | 66,94 | 67,09 | -0,55% | 109.645,00 |
| 15.05.2025 | 67,27 | 67,72 | 66,37 | 67,46 | 0,27% | 124.298,00 |
| 14.05.2025 | 67,13 | 67,55 | 66,80 | 67,28 | 1,39% | 175.712,00 |
| 13.05.2025 | 65,88 | 66,36 | 65,31 | 66,36 | 0,23% | 257.614,00 |
| 12.05.2025 | 65,57 | 66,87 | 65,57 | 66,21 | 0,29% | 154.166,00 |
| 09.05.2025 | 65,83 | 66,18 | 65,50 | 66,02 | -0,27% | 99.185,00 |
| 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 |