54,030$
0,54%
Echtzeit-Aktienkurs KB Financial Group Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KB Financial Group Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 54,13 | 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 |
| 05.02.2025 | 62,00 | 62,02 | 59,23 | 60,21 | -3,89% | 229.043,00 |
| 04.02.2025 | 61,12 | 62,74 | 61,12 | 62,65 | 2,52% | 133.132,00 |
| 03.02.2025 | 56,20 | 61,17 | 56,20 | 61,11 | -2,18% | 159.619,00 |
| 31.01.2025 | 62,57 | 63,14 | 62,35 | 62,47 | 0,27% | 104.411,00 |
| 30.01.2025 | 62,62 | 62,90 | 62,06 | 62,30 | 0,53% | 68.280,00 |
| 29.01.2025 | 61,79 | 62,78 | 61,62 | 61,97 | 0,37% | 99.001,00 |
| 28.01.2025 | 61,83 | 62,25 | 61,36 | 61,74 | -0,15% | 96.184,00 |
| 27.01.2025 | 61,23 | 62,17 | 61,23 | 61,83 | -0,47% | 123.610,00 |
| 24.01.2025 | 62,07 | 62,42 | 61,96 | 62,12 | 0,21% | 132.093,00 |
| 23.01.2025 | 61,78 | 62,29 | 61,68 | 61,99 | -0,48% | 94.891,00 |
| 22.01.2025 | 62,31 | 62,99 | 62,18 | 62,29 | -0,92% | 141.811,00 |
| 21.01.2025 | 61,42 | 62,95 | 61,36 | 62,87 | 2,63% | 193.803,00 |
| 17.01.2025 | 61,28 | 61,59 | 61,06 | 61,26 | -1,02% | 107.674,00 |
| 16.01.2025 | 62,56 | 62,90 | 61,55 | 61,89 | -1,50% | 140.482,00 |
| 15.01.2025 | 62,50 | 63,16 | 62,28 | 62,83 | 2,76% | 172.837,00 |
| 14.01.2025 | 60,98 | 61,88 | 60,86 | 61,14 | 0,43% | 220.108,00 |
| 13.01.2025 | 59,51 | 60,97 | 59,44 | 60,88 | 3,12% | 169.538,00 |
| 10.01.2025 | 58,57 | 59,54 | 58,57 | 59,04 | 1,39% | 197.109,00 |
| 08.01.2025 | 57,89 | 58,62 | 57,69 | 58,23 | -0,12% | 146.033,00 |
| 07.01.2025 | 58,62 | 58,85 | 58,19 | 58,30 | -0,63% | 122.943,00 |
| 06.01.2025 | 58,83 | 58,98 | 58,24 | 58,67 | 1,96% | 119.469,00 |
| 03.01.2025 | 57,08 | 57,57 | 56,85 | 57,54 | 1,20% | 207.533,00 |
| 02.01.2025 | 57,12 | 57,55 | 56,62 | 56,86 | -0,07% | 126.624,00 |
| 31.12.2024 | 56,92 | 57,41 | 56,71 | 56,90 | -0,18% | 121.368,00 |
| 30.12.2024 | 56,38 | 57,05 | 56,21 | 57,00 | -1,21% | 185.554,00 |
| 27.12.2024 | 57,90 | 58,02 | 57,38 | 57,70 | -1,06% | 126.386,00 |
| 26.12.2024 | 58,40 | 58,67 | 58,02 | 58,32 | -2,07% | 140.007,00 |
| 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 |