101,270$
0,22%
Echtzeit-Aktienkurs KB Financial Group
Bid:
Ask:
Aktienkurse zur KB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 100,87 | 101,84 | 100,10 | 101,44 | 0,39% | 250.035,00 |
| 28.05.2026 | 100,54 | 101,60 | 99,97 | 101,05 | -1,48% | 241.946,00 |
| 27.05.2026 | 104,55 | 104,55 | 101,94 | 102,57 | -2,80% | 221.605,00 |
| 26.05.2026 | 106,12 | 106,88 | 104,11 | 105,53 | 0,62% | 214.636,00 |
| 22.05.2026 | 105,72 | 106,40 | 104,88 | 104,88 | -0,05% | 138.835,00 |
| 21.05.2026 | 103,96 | 105,88 | 103,06 | 104,93 | 0,83% | 177.946,00 |
| 20.05.2026 | 103,03 | 105,25 | 101,54 | 104,07 | 0,97% | 311.469,00 |
| 19.05.2026 | 102,03 | 104,01 | 101,09 | 103,07 | -0,62% | 212.938,00 |
| 18.05.2026 | 104,39 | 104,75 | 103,46 | 103,71 | -0,45% | 139.381,00 |
| 15.05.2026 | 104,03 | 104,92 | 103,26 | 104,18 | -1,52% | 138.793,00 |
| 14.05.2026 | 104,51 | 106,50 | 104,11 | 105,79 | 2,04% | 173.672,00 |
| 13.05.2026 | 102,19 | 104,70 | 101,77 | 103,68 | -1,10% | 282.701,00 |
| 12.05.2026 | 105,01 | 105,01 | 102,67 | 104,83 | -3,81% | 293.425,00 |
| 11.05.2026 | 109,50 | 109,69 | 108,12 | 108,98 | -1,94% | 193.095,00 |
| 08.05.2026 | 110,92 | 111,88 | 110,90 | 111,14 | 1,23% | 113.006,00 |
| 07.05.2026 | 110,23 | 111,00 | 109,29 | 109,79 | -0,99% | 166.772,00 |
| 06.05.2026 | 110,65 | 111,40 | 110,23 | 110,89 | 1,75% | 135.285,00 |
| 05.05.2026 | 107,06 | 109,95 | 107,06 | 108,98 | 2,89% | 158.770,00 |
| 04.05.2026 | 108,39 | 108,44 | 105,51 | 105,92 | -3,89% | 144.199,00 |
| 01.05.2026 | 110,61 | 111,67 | 109,91 | 110,21 | -0,91% | 142.360,00 |
| 30.04.2026 | 108,51 | 111,40 | 108,50 | 111,22 | 4,20% | 113.173,00 |
| 29.04.2026 | 107,26 | 108,55 | 106,57 | 106,74 | -0,46% | 147.580,00 |
| 28.04.2026 | 106,62 | 107,36 | 105,58 | 107,23 | 0,44% | 149.225,00 |
| 27.04.2026 | 107,27 | 107,79 | 106,69 | 106,76 | 0,00% | 176.286,00 |
| 24.04.2026 | 107,41 | 107,41 | 106,05 | 106,76 | 0,11% | 134.918,00 |
| 23.04.2026 | 108,74 | 110,09 | 106,00 | 106,64 | -0,11% | 174.410,00 |
| 22.04.2026 | 108,38 | 108,76 | 106,76 | 106,76 | -0,50% | 274.966,00 |
| 21.04.2026 | 109,89 | 110,21 | 107,15 | 107,30 | -2,83% | 217.840,00 |
| 20.04.2026 | 110,35 | 111,53 | 109,80 | 110,42 | -1,58% | 165.220,00 |
| 17.04.2026 | 110,23 | 114,21 | 110,23 | 112,19 | 2,54% | 185.592,00 |
| 16.04.2026 | 108,80 | 110,39 | 107,05 | 109,41 | 2,70% | 154.527,00 |
| 15.04.2026 | 109,20 | 109,23 | 106,50 | 106,53 | -2,78% | 280.866,00 |
| 14.04.2026 | 108,35 | 109,69 | 107,76 | 109,58 | 0,35% | 291.474,00 |
| 13.04.2026 | 107,00 | 109,27 | 105,51 | 109,20 | -0,05% | 248.100,00 |
| 10.04.2026 | 109,01 | 109,70 | 108,24 | 109,25 | 1,67% | 255.202,00 |
| 09.04.2026 | 103,72 | 107,73 | 103,72 | 107,46 | 0,46% | 311.265,00 |
| 08.04.2026 | 106,61 | 107,79 | 105,72 | 106,97 | 7,18% | 246.448,00 |
| 07.04.2026 | 99,13 | 99,80 | 97,66 | 99,80 | -0,17% | 160.279,00 |
| 06.04.2026 | 99,86 | 100,33 | 99,08 | 99,97 | 0,37% | 157.545,00 |
| 02.04.2026 | 96,30 | 99,75 | 96,30 | 99,60 | -1,22% | 193.603,00 |
| 01.04.2026 | 100,30 | 101,73 | 99,71 | 100,83 | 1,10% | 322.080,00 |
| 31.03.2026 | 95,80 | 99,74 | 94,72 | 99,73 | 2,27% | 294.698,00 |
| 30.03.2026 | 98,80 | 98,80 | 96,46 | 97,52 | -1,86% | 194.521,00 |
| 27.03.2026 | 99,80 | 101,46 | 99,01 | 99,37 | -0,35% | 214.790,00 |
| 26.03.2026 | 100,86 | 101,76 | 99,59 | 99,72 | -1,99% | 168.500,00 |
| 25.03.2026 | 102,34 | 103,54 | 101,60 | 101,74 | -0,20% | 333.981,00 |
| 24.03.2026 | 99,24 | 101,94 | 99,00 | 101,94 | -0,62% | 482.228,00 |
| 23.03.2026 | 101,12 | 103,52 | 101,12 | 102,58 | 2,18% | 227.392,00 |
| 20.03.2026 | 104,05 | 104,05 | 99,48 | 100,39 | -2,95% | 168.700,00 |
| 19.03.2026 | 100,15 | 103,79 | 100,04 | 103,44 | 2,41% | 252.205,00 |
| 18.03.2026 | 102,73 | 103,67 | 101,00 | 101,01 | -2,02% | 241.602,00 |
| 17.03.2026 | 102,77 | 104,10 | 102,37 | 103,09 | 0,92% | 240.916,00 |
| 16.03.2026 | 102,05 | 102,89 | 101,38 | 102,15 | 2,69% | 261.325,00 |
| 13.03.2026 | 98,81 | 101,94 | 98,81 | 99,47 | 0,15% | 312.498,00 |
| 12.03.2026 | 100,58 | 100,88 | 98,52 | 99,32 | -3,32% | 198.303,00 |
| 11.03.2026 | 102,87 | 103,91 | 101,27 | 102,73 | 0,20% | 154.535,00 |
| 10.03.2026 | 102,58 | 104,77 | 101,10 | 102,53 | -0,05% | 353.743,00 |
| 09.03.2026 | 97,94 | 102,61 | 97,01 | 102,58 | 2,84% | 334.659,00 |
| 06.03.2026 | 100,00 | 100,54 | 97,21 | 99,75 | -2,58% | 404.561,00 |
| 05.03.2026 | 103,03 | 104,17 | 100,86 | 102,39 | -3,32% | 659.202,00 |
| 04.03.2026 | 101,31 | 106,90 | 100,77 | 105,91 | 0,11% | 456.430,00 |
| 03.03.2026 | 103,51 | 106,39 | 100,52 | 105,79 | -3,49% | 720.693,00 |
| 02.03.2026 | 106,37 | 109,82 | 105,90 | 109,61 | -0,35% | 199.955,00 |
| 27.02.2026 | 110,73 | 111,50 | 108,55 | 110,00 | -4,61% | 338.720,00 |
| 26.02.2026 | 116,75 | 117,30 | 113,49 | 115,32 | -2,44% | 315.661,00 |
| 25.02.2026 | 118,75 | 119,71 | 117,40 | 118,21 | 1,62% | 277.372,00 |
| 24.02.2026 | 114,43 | 116,58 | 113,69 | 116,33 | 1,70% | 272.647,00 |
| 23.02.2026 | 116,56 | 117,70 | 114,03 | 114,39 | -2,78% | 229.647,00 |
| 20.02.2026 | 115,00 | 117,69 | 113,61 | 117,66 | 3,29% | 233.971,00 |
| 19.02.2026 | 114,64 | 114,92 | 113,59 | 113,91 | 0,12% | 124.145,00 |
| 18.02.2026 | 113,68 | 114,46 | 113,22 | 113,77 | 0,70% | 144.344,00 |
| 17.02.2026 | 114,00 | 114,89 | 111,59 | 112,98 | -0,85% | 304.643,00 |
| 13.02.2026 | 114,01 | 115,73 | 113,25 | 113,95 | 1,14% | 263.385,00 |
| 12.02.2026 | 115,82 | 117,24 | 111,70 | 112,67 | 0,80% | 373.470,00 |
| 11.02.2026 | 111,38 | 112,75 | 110,56 | 111,78 | 5,23% | 306.457,00 |
| 10.02.2026 | 106,78 | 107,07 | 105,77 | 106,22 | 1,06% | 180.356,00 |
| 09.02.2026 | 104,11 | 105,73 | 103,74 | 105,11 | 0,46% | 139.725,00 |
| 06.02.2026 | 100,65 | 104,84 | 100,65 | 104,63 | 8,81% | 221.074,00 |
| 05.02.2026 | 93,99 | 96,25 | 90,99 | 96,16 | 1,61% | 891.349,00 |
| 04.02.2026 | 96,67 | 96,99 | 94,02 | 94,64 | 0,21% | 520.113,00 |
| 03.02.2026 | 95,97 | 96,88 | 94,14 | 94,44 | -0,02% | 573.583,00 |
| 02.02.2026 | 93,14 | 94,73 | 92,66 | 94,46 | 0,52% | 230.928,00 |
| 30.01.2026 | 95,21 | 95,21 | 93,24 | 93,97 | -3,03% | 169.898,00 |
| 29.01.2026 | 97,00 | 97,45 | 95,39 | 96,91 | 0,10% | 182.835,00 |
| 28.01.2026 | 97,94 | 97,94 | 95,93 | 96,81 | -3,07% | 255.633,00 |
| 27.01.2026 | 98,52 | 100,19 | 98,48 | 99,88 | 4,96% | 323.115,00 |
| 26.01.2026 | 94,90 | 95,60 | 94,55 | 95,16 | 0,68% | 121.869,00 |
| 23.01.2026 | 92,18 | 94,62 | 92,02 | 94,52 | 1,89% | 141.446,00 |
| 22.01.2026 | 92,42 | 93,27 | 92,35 | 92,77 | -2,43% | 170.576,00 |
| 21.01.2026 | 93,51 | 95,55 | 93,27 | 95,08 | 5,54% | 208.789,00 |
| 20.01.2026 | 89,81 | 90,54 | 89,13 | 90,09 | 1,19% | 123.159,00 |
| 16.01.2026 | 88,56 | 89,20 | 87,96 | 89,03 | -0,06% | 175.948,00 |
| 15.01.2026 | 89,54 | 89,68 | 88,81 | 89,08 | 0,36% | 90.722,00 |
| 14.01.2026 | 87,25 | 88,78 | 87,25 | 88,76 | 2,09% | 86.686,00 |
| 13.01.2026 | 87,02 | 87,32 | 86,44 | 86,94 | 0,84% | 80.318,00 |
| 12.01.2026 | 86,12 | 86,83 | 85,52 | 86,22 | -1,64% | 104.996,00 |
| 09.01.2026 | 86,75 | 87,66 | 86,30 | 87,66 | 3,06% | 87.060,00 |
| 08.01.2026 | 85,10 | 85,75 | 84,90 | 85,06 | -0,23% | 84.374,00 |
| 07.01.2026 | 86,16 | 86,49 | 85,24 | 85,26 | -2,38% | 95.386,00 |
| 06.01.2026 | 88,17 | 88,17 | 87,11 | 87,34 | -2,21% | 145.843,00 |