59,590$
0,02%
Echtzeit-Aktienkurs KB Financial Group Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KB Financial Group Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 59,40 | 59,68 | 59,33 | 59,55 | -0,05% | 45.802,00 |
| 23.12.2024 | 59,50 | 59,66 | 59,01 | 59,58 | 0,85% | 152.315,00 |
| 20.12.2024 | 59,17 | 59,55 | 58,89 | 59,08 | -0,24% | 240.622,00 |
| 19.12.2024 | 59,63 | 60,18 | 58,68 | 59,22 | 1,46% | 281.554,00 |
| 18.12.2024 | 60,30 | 60,30 | 58,37 | 58,37 | 0,09% | 336.107,00 |
| 17.12.2024 | 58,74 | 58,88 | 58,32 | 58,32 | -1,52% | 158.921,00 |
| 16.12.2024 | 59,40 | 59,65 | 59,00 | 59,22 | -0,30% | 148.771,00 |
| 13.12.2024 | 59,93 | 60,00 | 59,27 | 59,40 | -2,35% | 165.378,00 |
| 12.12.2024 | 60,82 | 60,98 | 59,60 | 60,83 | 1,00% | 262.099,00 |
| 11.12.2024 | 59,76 | 60,41 | 59,59 | 60,23 | 2,50% | 170.819,00 |
| 10.12.2024 | 58,80 | 59,95 | 58,73 | 58,76 | 0,48% | 253.552,00 |
| 09.12.2024 | 58,42 | 58,93 | 58,02 | 58,48 | -2,84% | 329.080,00 |
| 06.12.2024 | 60,67 | 60,67 | 59,85 | 60,19 | -0,15% | 335.307,00 |
| 05.12.2024 | 61,28 | 61,32 | 60,04 | 60,28 | -10,40% | 634.142,00 |
| 04.12.2024 | 67,08 | 67,39 | 66,61 | 67,28 | -0,56% | 282.261,00 |
| 03.12.2024 | 65,74 | 68,99 | 64,39 | 67,66 | -1,60% | 1.073.252,00 |
| 02.12.2024 | 68,91 | 69,00 | 68,29 | 68,76 | -0,25% | 78.599,00 |
| 29.11.2024 | 69,10 | 69,13 | 68,73 | 68,93 | -2,63% | 70.412,00 |
| 27.11.2024 | 70,36 | 71,05 | 70,36 | 70,79 | 2,33% | 90.868,00 |
| 26.11.2024 | 69,08 | 69,26 | 68,47 | 69,18 | -0,83% | 99.385,00 |
| 25.11.2024 | 70,22 | 70,37 | 69,50 | 69,76 | -0,24% | 130.263,00 |
| 22.11.2024 | 69,83 | 69,93 | 69,38 | 69,93 | 1,16% | 121.771,00 |
| 21.11.2024 | 69,20 | 69,70 | 69,05 | 69,13 | 1,78% | 49.955,00 |
| 20.11.2024 | 68,04 | 68,21 | 67,49 | 67,92 | 3,14% | 126.155,00 |
| 19.11.2024 | 65,12 | 65,90 | 64,85 | 65,85 | 0,90% | 95.577,00 |
| 18.11.2024 | 65,07 | 65,55 | 65,05 | 65,26 | 1,75% | 64.968,00 |
| 15.11.2024 | 64,27 | 64,40 | 63,85 | 64,14 | -0,45% | 98.624,00 |
| 14.11.2024 | 64,17 | 64,90 | 64,14 | 64,43 | -0,06% | 140.536,00 |
| 13.11.2024 | 64,35 | 64,86 | 64,10 | 64,47 | -0,89% | 101.087,00 |
| 12.11.2024 | 65,63 | 65,95 | 64,84 | 65,05 | -1,72% | 92.624,00 |
| 11.11.2024 | 66,16 | 66,37 | 65,78 | 66,19 | 0,21% | 73.278,00 |
| 08.11.2024 | 66,70 | 66,72 | 65,74 | 66,05 | -2,87% | 105.182,00 |
| 07.11.2024 | 67,26 | 68,09 | 67,20 | 68,00 | 1,12% | 143.116,00 |
| 06.11.2024 | 67,02 | 67,94 | 66,32 | 67,25 | 1,22% | 128.274,00 |
| 05.11.2024 | 65,58 | 66,45 | 65,58 | 66,44 | 1,84% | 120.347,00 |
| 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 |