13,135$
-4,40%
Echtzeit-Aktienkurs Korea Electric Power Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Korea Electric Power Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,70 | 13,22 | 12,70 | 13,13 | -4,44% | 46.957,00 |
| 31.07.2025 | 13,80 | 13,80 | 13,51 | 13,74 | -1,08% | 306.968,00 |
| 30.07.2025 | 14,08 | 14,09 | 13,80 | 13,89 | -3,07% | 507.202,00 |
| 29.07.2025 | 14,24 | 14,47 | 14,21 | 14,33 | 1,06% | 1.240.301,00 |
| 28.07.2025 | 14,27 | 14,32 | 14,10 | 14,18 | 2,01% | 482.894,00 |
| 25.07.2025 | 14,00 | 14,00 | 13,84 | 13,90 | 0,36% | 206.471,00 |
| 24.07.2025 | 13,91 | 13,91 | 13,78 | 13,85 | -0,93% | 325.548,00 |
| 23.07.2025 | 13,79 | 13,98 | 13,77 | 13,98 | 2,49% | 498.808,00 |
| 22.07.2025 | 13,58 | 13,65 | 13,50 | 13,64 | 0,81% | 347.398,00 |
| 21.07.2025 | 13,40 | 13,55 | 13,33 | 13,53 | 3,68% | 307.697,00 |
| 18.07.2025 | 13,22 | 13,25 | 13,03 | 13,05 | -2,10% | 510.408,00 |
| 17.07.2025 | 13,28 | 13,38 | 13,16 | 13,33 | -3,89% | 1.010.407,00 |
| 16.07.2025 | 13,28 | 13,95 | 13,21 | 13,87 | 4,36% | 1.887.262,00 |
| 15.07.2025 | 13,42 | 13,42 | 13,15 | 13,29 | -3,20% | 521.695,00 |
| 14.07.2025 | 13,44 | 13,79 | 13,43 | 13,73 | 1,55% | 417.336,00 |
| 11.07.2025 | 13,55 | 13,56 | 13,43 | 13,52 | -0,73% | 290.911,00 |
| 10.07.2025 | 13,53 | 13,63 | 13,48 | 13,62 | 0,00% | 252.648,00 |
| 09.07.2025 | 13,79 | 13,79 | 13,47 | 13,62 | -2,30% | 453.359,00 |
| 08.07.2025 | 14,00 | 14,12 | 13,89 | 13,94 | 3,49% | 549.795,00 |
| 07.07.2025 | 13,41 | 13,61 | 13,41 | 13,47 | 0,75% | 431.712,00 |
| 03.07.2025 | 13,11 | 13,39 | 13,11 | 13,37 | 1,06% | 356.287,00 |
| 02.07.2025 | 13,05 | 13,38 | 13,01 | 13,23 | -3,71% | 637.182,00 |
| 01.07.2025 | 13,90 | 13,97 | 13,63 | 13,74 | -3,51% | 607.441,00 |
| 30.06.2025 | 14,42 | 14,47 | 14,14 | 14,24 | 0,56% | 966.690,00 |
| 27.06.2025 | 14,38 | 14,47 | 13,93 | 14,16 | -3,21% | 1.596.695,00 |
| 26.06.2025 | 14,73 | 14,79 | 14,33 | 14,63 | 6,79% | 2.060.052,00 |
| 25.06.2025 | 13,83 | 13,95 | 13,67 | 13,70 | 8,64% | 1.877.900,00 |
| 24.06.2025 | 12,50 | 12,68 | 12,44 | 12,61 | 21,48% | 1.355.314,00 |
| 23.06.2025 | 10,32 | 10,38 | 10,22 | 10,38 | -3,17% | 931.168,00 |
| 20.06.2025 | 10,80 | 10,80 | 10,62 | 10,72 | 0,19% | 1.036.040,00 |
| 18.06.2025 | 10,66 | 10,84 | 10,59 | 10,70 | 1,04% | 846.208,00 |
| 17.06.2025 | 10,50 | 10,60 | 10,39 | 10,59 | 1,73% | 1.420.456,00 |
| 16.06.2025 | 10,29 | 10,50 | 10,22 | 10,41 | 1,86% | 613.214,00 |
| 13.06.2025 | 10,26 | 10,37 | 10,08 | 10,22 | -4,49% | 576.917,00 |
| 12.06.2025 | 10,57 | 10,73 | 10,53 | 10,70 | 3,18% | 470.640,00 |
| 11.06.2025 | 10,36 | 10,43 | 10,33 | 10,37 | 1,27% | 349.868,00 |
| 10.06.2025 | 10,22 | 10,28 | 10,14 | 10,24 | -10,18% | 861.753,00 |
| 09.06.2025 | 11,20 | 11,44 | 11,20 | 11,40 | 5,75% | 598.389,00 |
| 06.06.2025 | 10,71 | 10,84 | 10,71 | 10,78 | -0,65% | 162.305,00 |
| 05.06.2025 | 10,78 | 10,88 | 10,78 | 10,85 | 0,00% | 243.756,00 |
| 04.06.2025 | 11,07 | 11,10 | 10,81 | 10,85 | -1,99% | 391.297,00 |
| 03.06.2025 | 11,14 | 11,15 | 10,93 | 11,07 | -0,27% | 260.107,00 |
| 02.06.2025 | 11,06 | 11,12 | 11,00 | 11,10 | 0,45% | 201.026,00 |
| 30.05.2025 | 11,07 | 11,09 | 10,99 | 11,05 | 1,38% | 361.421,00 |
| 29.05.2025 | 10,85 | 10,96 | 10,66 | 10,90 | -2,59% | 445.215,00 |
| 28.05.2025 | 11,14 | 11,21 | 11,06 | 11,19 | -1,67% | 345.807,00 |
| 27.05.2025 | 11,30 | 11,38 | 11,23 | 11,38 | -0,35% | 435.010,00 |
| 23.05.2025 | 11,12 | 11,43 | 11,10 | 11,42 | 5,45% | 487.642,00 |
| 22.05.2025 | 10,80 | 10,83 | 10,72 | 10,83 | 0,74% | 188.786,00 |
| 21.05.2025 | 10,67 | 10,86 | 10,67 | 10,75 | 1,61% | 373.272,00 |
| 20.05.2025 | 10,41 | 10,58 | 10,41 | 10,58 | 1,73% | 280.928,00 |
| 19.05.2025 | 10,09 | 10,48 | 10,09 | 10,40 | 4,31% | 684.894,00 |
| 16.05.2025 | 10,07 | 10,12 | 9,96 | 9,97 | 0,00% | 807.243,00 |
| 15.05.2025 | 9,33 | 10,22 | 9,33 | 9,97 | 7,20% | 1.723.105,00 |
| 14.05.2025 | 9,31 | 9,36 | 9,19 | 9,30 | 1,53% | 220.669,00 |
| 13.05.2025 | 9,18 | 9,25 | 8,90 | 9,16 | -3,78% | 298.350,00 |
| 12.05.2025 | 9,67 | 9,67 | 9,48 | 9,52 | -1,24% | 228.901,00 |
| 09.05.2025 | 9,56 | 9,65 | 9,56 | 9,64 | 2,66% | 161.274,00 |
| 08.05.2025 | 9,50 | 9,50 | 9,37 | 9,39 | -1,57% | 305.979,00 |
| 07.05.2025 | 9,47 | 9,63 | 9,47 | 9,54 | 1,49% | 321.913,00 |
| 06.05.2025 | 9,31 | 9,46 | 9,31 | 9,40 | -0,21% | 180.845,00 |
| 05.05.2025 | 9,31 | 9,44 | 9,31 | 9,42 | 1,73% | 121.501,00 |
| 02.05.2025 | 9,12 | 9,29 | 9,11 | 9,26 | 2,43% | 167.801,00 |
| 01.05.2025 | 9,09 | 9,11 | 9,02 | 9,04 | -0,55% | 159.437,00 |
| 30.04.2025 | 9,06 | 9,11 | 9,00 | 9,09 | 0,22% | 132.207,00 |
| 29.04.2025 | 8,97 | 9,10 | 8,93 | 9,07 | 0,78% | 157.407,00 |
| 28.04.2025 | 8,93 | 9,03 | 8,88 | 9,00 | 1,69% | 245.712,00 |
| 25.04.2025 | 8,97 | 8,97 | 8,81 | 8,85 | -1,23% | 241.861,00 |
| 24.04.2025 | 8,91 | 8,97 | 8,88 | 8,96 | -0,55% | 165.738,00 |
| 23.04.2025 | 9,00 | 9,05 | 8,96 | 9,01 | -0,22% | 401.409,00 |
| 22.04.2025 | 8,84 | 9,04 | 8,84 | 9,03 | 3,20% | 374.578,00 |
| 21.04.2025 | 8,73 | 8,99 | 8,73 | 8,75 | 1,98% | 581.297,00 |
| 17.04.2025 | 8,61 | 8,62 | 8,56 | 8,58 | -0,12% | 150.706,00 |
| 16.04.2025 | 8,48 | 8,61 | 8,48 | 8,59 | 1,06% | 107.920,00 |
| 15.04.2025 | 8,35 | 8,50 | 8,35 | 8,50 | 2,78% | 198.129,00 |
| 14.04.2025 | 8,19 | 8,27 | 8,14 | 8,27 | 1,35% | 196.505,00 |
| 11.04.2025 | 7,89 | 8,17 | 7,89 | 8,16 | 4,62% | 172.369,00 |
| 10.04.2025 | 7,68 | 7,88 | 7,68 | 7,80 | -0,76% | 402.600,00 |
| 09.04.2025 | 7,46 | 7,90 | 7,41 | 7,86 | 5,65% | 294.300,00 |
| 08.04.2025 | 7,64 | 7,71 | 7,40 | 7,44 | -1,98% | 225.538,00 |
| 07.04.2025 | 7,28 | 7,75 | 7,21 | 7,59 | 4,83% | 402.951,00 |
| 04.04.2025 | 7,48 | 7,48 | 7,24 | 7,24 | -1,90% | 234.655,00 |
| 03.04.2025 | 7,31 | 7,39 | 7,25 | 7,38 | 0,96% | 157.951,00 |
| 02.04.2025 | 7,29 | 7,33 | 7,27 | 7,31 | -0,14% | 84.364,00 |
| 01.04.2025 | 7,33 | 7,38 | 7,19 | 7,32 | -1,21% | 189.137,00 |
| 31.03.2025 | 7,37 | 7,45 | 7,29 | 7,41 | -0,80% | 380.880,00 |
| 28.03.2025 | 7,56 | 7,56 | 7,45 | 7,47 | -1,84% | 103.442,00 |
| 27.03.2025 | 7,62 | 7,63 | 7,59 | 7,61 | -0,39% | 55.333,00 |
| 26.03.2025 | 7,72 | 7,73 | 7,64 | 7,64 | -1,04% | 101.387,00 |
| 25.03.2025 | 7,67 | 7,73 | 7,67 | 7,72 | 1,31% | 176.503,00 |
| 24.03.2025 | 7,55 | 7,63 | 7,55 | 7,62 | 1,46% | 130.941,00 |
| 21.03.2025 | 7,45 | 7,53 | 7,45 | 7,51 | -0,27% | 133.437,00 |
| 20.03.2025 | 7,50 | 7,53 | 7,46 | 7,53 | 0,00% | 144.619,00 |
| 19.03.2025 | 7,50 | 7,55 | 7,44 | 7,53 | 0,67% | 93.123,00 |
| 18.03.2025 | 7,52 | 7,56 | 7,45 | 7,48 | -3,36% | 166.053,00 |
| 17.03.2025 | 7,73 | 7,76 | 7,70 | 7,74 | 0,00% | 127.948,00 |
| 14.03.2025 | 7,69 | 7,74 | 7,68 | 7,74 | 0,91% | 86.027,00 |
| 13.03.2025 | 7,61 | 7,68 | 7,61 | 7,67 | 0,13% | 113.217,00 |
| 12.03.2025 | 7,67 | 7,69 | 7,58 | 7,66 | -0,13% | 160.457,00 |
| 11.03.2025 | 7,75 | 7,76 | 7,58 | 7,67 | 0,00% | 150.433,00 |