78,805$
-0,30%
Echtzeit-Aktienkurs KB Financial Group Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KB Financial Group Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 77,59 | 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 |
| 24.07.2025 | 85,93 | 92,39 | 85,87 | 90,36 | 7,26% | 956.625,00 |
| 23.07.2025 | 83,84 | 84,67 | 83,73 | 84,24 | 1,56% | 178.672,00 |
| 22.07.2025 | 82,96 | 83,19 | 82,38 | 82,95 | -0,29% | 134.165,00 |
| 21.07.2025 | 82,72 | 83,73 | 82,66 | 83,19 | 1,84% | 226.700,00 |
| 18.07.2025 | 82,00 | 82,13 | 81,18 | 81,69 | -1,27% | 260.452,00 |
| 17.07.2025 | 81,98 | 83,14 | 81,98 | 82,74 | 0,40% | 225.860,00 |
| 16.07.2025 | 82,78 | 82,78 | 81,50 | 82,41 | -3,69% | 211.865,00 |
| 15.07.2025 | 86,37 | 86,74 | 84,81 | 85,57 | -0,27% | 236.109,00 |
| 14.07.2025 | 85,50 | 85,99 | 85,44 | 85,80 | 1,27% | 119.648,00 |
| 11.07.2025 | 84,88 | 85,02 | 84,06 | 84,72 | -0,82% | 198.611,00 |
| 10.07.2025 | 84,66 | 85,46 | 84,54 | 85,42 | 0,90% | 98.605,00 |
| 09.07.2025 | 86,06 | 86,49 | 84,23 | 84,66 | -3,68% | 218.348,00 |
| 08.07.2025 | 88,33 | 89,45 | 87,59 | 87,89 | 5,32% | 424.565,00 |
| 07.07.2025 | 83,73 | 84,40 | 83,12 | 83,45 | -2,63% | 206.887,00 |
| 03.07.2025 | 85,63 | 86,18 | 84,86 | 85,70 | 1,90% | 113.972,00 |
| 02.07.2025 | 83,05 | 84,16 | 82,31 | 84,10 | 1,58% | 200.841,00 |
| 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 |