128,465$
-2,94%
Echtzeit-Aktienkurs KB Financial Group
Bid:
Ask:
Aktienkurse zur KB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 128,50 | 128,68 | 127,00 | 128,68 | -2,78% | 189.218,00 |
| 03.09.2026 | 131,29 | 133,08 | 129,89 | 132,36 | 4,84% | 249.723,00 |
| 02.09.2026 | 124,82 | 127,28 | 124,82 | 126,25 | 1,29% | 229.953,00 |
| 01.09.2026 | 123,83 | 126,11 | 123,37 | 124,64 | -0,12% | 119.345,00 |
| 31.08.2026 | 125,03 | 126,57 | 124,39 | 124,79 | 0,51% | 182.661,00 |
| 28.08.2026 | 124,76 | 124,98 | 123,52 | 124,16 | 2,29% | 139.851,00 |
| 27.08.2026 | 121,79 | 121,89 | 120,94 | 121,38 | 0,43% | 105.326,00 |
| 26.08.2026 | 120,97 | 121,16 | 119,48 | 120,86 | 0,09% | 89.194,00 |
| 25.08.2026 | 119,86 | 120,75 | 119,34 | 120,75 | 1,71% | 92.783,00 |
| 24.08.2026 | 117,85 | 118,79 | 117,38 | 118,72 | 0,64% | 161.148,00 |
| 21.08.2026 | 117,41 | 118,82 | 117,29 | 117,96 | 4,17% | 203.022,00 |
| 20.08.2026 | 113,99 | 113,99 | 112,70 | 113,24 | -2,41% | 106.998,00 |
| 19.08.2026 | 120,12 | 120,12 | 115,53 | 116,04 | -1,39% | 415.348,00 |
| 18.08.2026 | 119,69 | 121,25 | 117,12 | 117,68 | -2,19% | 230.158,00 |
| 17.08.2026 | 121,00 | 121,00 | 119,87 | 120,31 | 0,30% | 146.942,00 |
| 14.08.2026 | 119,94 | 120,56 | 119,43 | 119,95 | 0,93% | 124.157,00 |
| 13.08.2026 | 118,51 | 119,38 | 117,94 | 118,85 | 0,85% | 142.295,00 |
| 12.08.2026 | 118,23 | 118,28 | 117,18 | 117,85 | 0,20% | 219.598,00 |
| 11.08.2026 | 119,40 | 119,60 | 117,19 | 117,62 | -2,58% | 193.235,00 |
| 10.08.2026 | 121,08 | 121,75 | 120,37 | 120,73 | -2,64% | 126.357,00 |
| 07.08.2026 | 124,18 | 125,66 | 122,62 | 124,01 | 2,22% | 180.749,00 |
| 06.08.2026 | 121,42 | 122,10 | 120,66 | 121,32 | 0,53% | 130.605,00 |
| 05.08.2026 | 120,58 | 121,50 | 120,03 | 120,68 | 0,58% | 218.725,00 |
| 04.08.2026 | 120,60 | 122,00 | 119,63 | 119,98 | -0,11% | 297.018,00 |
| 03.08.2026 | 120,19 | 120,33 | 118,71 | 120,11 | 1,94% | 256.552,00 |
| 31.07.2026 | 119,92 | 119,92 | 117,11 | 117,82 | -2,70% | 300.822,00 |
| 30.07.2026 | 116,88 | 121,09 | 116,52 | 121,09 | 7,73% | 295.931,00 |
| 29.07.2026 | 111,51 | 114,81 | 111,50 | 112,40 | -2,89% | 328.242,00 |
| 28.07.2026 | 114,96 | 117,19 | 113,52 | 115,74 | -2,10% | 358.794,00 |
| 27.07.2026 | 118,41 | 118,90 | 117,05 | 118,22 | 0,67% | 211.732,00 |
| 24.07.2026 | 118,45 | 119,49 | 117,17 | 117,43 | -2,83% | 253.888,00 |
| 23.07.2026 | 120,16 | 121,81 | 119,84 | 120,85 | 1,61% | 257.193,00 |
| 22.07.2026 | 119,14 | 120,32 | 118,52 | 118,94 | -0,96% | 382.992,00 |
| 21.07.2026 | 118,68 | 120,51 | 118,12 | 120,09 | 4,22% | 414.497,00 |
| 20.07.2026 | 115,30 | 116,81 | 114,85 | 115,23 | -3,47% | 249.032,00 |
| 17.07.2026 | 116,66 | 120,71 | 116,66 | 119,37 | -0,73% | 162.450,00 |
| 16.07.2026 | 120,90 | 122,43 | 120,24 | 120,25 | -1,12% | 264.894,00 |
| 15.07.2026 | 123,02 | 123,02 | 120,56 | 121,61 | 0,74% | 276.617,00 |
| 14.07.2026 | 121,63 | 123,75 | 120,13 | 120,72 | -2,05% | 434.455,00 |
| 13.07.2026 | 124,36 | 125,62 | 123,25 | 123,25 | 0,05% | 352.593,00 |
| 10.07.2026 | 121,80 | 124,94 | 121,80 | 123,19 | 6,78% | 532.198,00 |
| 09.07.2026 | 115,39 | 116,08 | 114,43 | 115,37 | -1,17% | 279.928,00 |
| 08.07.2026 | 113,12 | 116,98 | 112,75 | 116,74 | 1,09% | 445.627,00 |
| 07.07.2026 | 113,74 | 116,16 | 113,08 | 115,48 | 1,38% | 234.024,00 |
| 06.07.2026 | 112,37 | 113,92 | 112,25 | 113,91 | 4,17% | 241.752,00 |
| 02.07.2026 | 108,70 | 110,31 | 107,67 | 109,35 | 6,60% | 316.222,00 |
| 01.07.2026 | 103,08 | 103,73 | 102,44 | 102,58 | -2,27% | 384.544,00 |
| 30.06.2026 | 100,46 | 105,48 | 100,46 | 104,96 | 3,61% | 410.181,00 |
| 29.06.2026 | 100,56 | 101,72 | 99,87 | 101,30 | 3,02% | 252.546,00 |
| 26.06.2026 | 97,98 | 99,30 | 97,01 | 98,33 | -1,66% | 367.059,00 |
| 25.06.2026 | 100,32 | 101,23 | 99,26 | 99,99 | 0,08% | 360.317,00 |
| 24.06.2026 | 100,03 | 100,36 | 98,60 | 99,91 | -2,60% | 886.880,00 |
| 23.06.2026 | 100,95 | 104,27 | 100,65 | 102,58 | -3,14% | 489.156,00 |
| 22.06.2026 | 104,18 | 106,69 | 103,10 | 105,91 | -0,81% | 526.544,00 |
| 18.06.2026 | 107,20 | 108,20 | 106,58 | 106,77 | 0,34% | 243.295,00 |
| 17.06.2026 | 110,10 | 110,39 | 106,27 | 106,41 | -6,80% | 522.622,00 |
| 16.06.2026 | 113,67 | 115,85 | 112,39 | 114,17 | 0,48% | 190.642,00 |
| 15.06.2026 | 112,68 | 114,37 | 112,68 | 113,63 | 5,41% | 319.647,00 |
| 12.06.2026 | 106,14 | 108,76 | 106,14 | 107,80 | 4,33% | 155.246,00 |
| 11.06.2026 | 100,35 | 103,83 | 99,91 | 103,33 | 2,55% | 329.881,00 |
| 10.06.2026 | 102,30 | 103,30 | 100,76 | 100,76 | -1,46% | 232.409,00 |
| 09.06.2026 | 101,96 | 103,57 | 100,40 | 102,25 | 1,85% | 362.178,00 |
| 08.06.2026 | 101,15 | 101,38 | 99,35 | 100,39 | -6,97% | 357.010,00 |
| 05.06.2026 | 109,30 | 110,33 | 107,51 | 107,91 | 0,40% | 292.192,00 |
| 04.06.2026 | 105,88 | 108,52 | 105,88 | 107,48 | 3,23% | 234.269,00 |
| 03.06.2026 | 104,44 | 104,64 | 103,08 | 104,12 | -0,34% | 206.575,00 |
| 02.06.2026 | 102,84 | 105,47 | 102,84 | 104,48 | 2,65% | 187.490,00 |
| 01.06.2026 | 101,45 | 102,25 | 100,50 | 101,78 | 0,34% | 168.981,00 |
| 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 |