7,860$
2,34%
Echtzeit-Aktienkurs Korea Electric Power Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Korea Electric Power Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 7,77 | 7,88 | 7,77 | 7,86 | 2,34% | 34.109,00 |
| 01.05.2024 | 7,68 | 7,74 | 7,65 | 7,68 | 0,39% | 52.244,00 |
| 30.04.2024 | 7,72 | 7,72 | 7,65 | 7,65 | -2,30% | 45.068,00 |
| 29.04.2024 | 7,88 | 7,88 | 7,77 | 7,83 | 1,56% | 92.341,00 |
| 26.04.2024 | 7,70 | 7,72 | 7,67 | 7,71 | 0,52% | 34.724,00 |
| 25.04.2024 | 7,59 | 7,70 | 7,59 | 7,67 | 0,92% | 52.754,00 |
| 24.04.2024 | 7,71 | 7,71 | 7,60 | 7,60 | -3,31% | 54.761,00 |
| 23.04.2024 | 7,73 | 7,87 | 7,73 | 7,86 | 3,15% | 94.833,00 |
| 22.04.2024 | 7,50 | 7,64 | 7,50 | 7,62 | 3,53% | 63.349,00 |
| 19.04.2024 | 7,38 | 7,40 | 7,36 | 7,36 | -0,41% | 38.237,00 |
| 18.04.2024 | 7,33 | 7,44 | 7,33 | 7,39 | 2,92% | 88.086,00 |
| 17.04.2024 | 7,22 | 7,22 | 7,16 | 7,18 | -2,18% | 113.158,00 |
| 16.04.2024 | 7,40 | 7,42 | 7,34 | 7,34 | -2,13% | 135.384,00 |
| 15.04.2024 | 7,51 | 7,59 | 7,48 | 7,50 | 2,60% | 171.228,00 |
| 12.04.2024 | 7,38 | 7,40 | 7,28 | 7,31 | -6,16% | 231.094,00 |
| 11.04.2024 | 7,95 | 7,95 | 7,74 | 7,79 | -3,23% | 295.161,00 |
| 10.04.2024 | 8,20 | 8,20 | 8,05 | 8,05 | -2,66% | 251.489,00 |
| 09.04.2024 | 8,28 | 8,37 | 8,23 | 8,27 | 0,36% | 96.992,00 |
| 08.04.2024 | 8,30 | 8,32 | 8,14 | 8,24 | 1,48% | 592.124,00 |
| 05.04.2024 | 8,10 | 8,12 | 8,05 | 8,12 | -0,25% | 75.096,00 |
| 04.04.2024 | 8,19 | 8,20 | 8,12 | 8,14 | 0,87% | 91.170,00 |
| 03.04.2024 | 8,06 | 8,07 | 7,97 | 8,07 | -0,25% | 122.584,00 |
| 02.04.2024 | 8,10 | 8,10 | 8,02 | 8,09 | -1,22% | 120.268,00 |
| 01.04.2024 | 8,40 | 8,40 | 8,18 | 8,19 | -1,68% | 94.555,00 |
| 28.03.2024 | 8,31 | 8,34 | 8,25 | 8,33 | 0,12% | 112.743,00 |
| 27.03.2024 | 8,35 | 8,35 | 8,28 | 8,32 | 0,48% | 38.752,00 |
| 26.03.2024 | 8,29 | 8,33 | 8,28 | 8,28 | -1,55% | 102.641,00 |
| 25.03.2024 | 8,48 | 8,48 | 8,40 | 8,41 | -1,52% | 79.544,00 |
| 22.03.2024 | 8,63 | 8,63 | 8,52 | 8,54 | -1,04% | 325.249,00 |
| 21.03.2024 | 8,72 | 8,78 | 8,62 | 8,63 | 1,65% | 284.451,00 |
| 20.03.2024 | 8,41 | 8,50 | 8,36 | 8,49 | 0,59% | 99.506,00 |
| 19.03.2024 | 8,53 | 8,53 | 8,37 | 8,44 | -7,15% | 98.436,00 |
| 18.03.2024 | 9,29 | 9,29 | 9,09 | 9,09 | -2,15% | 42.481,00 |
| 15.03.2024 | 9,50 | 9,50 | 9,29 | 9,29 | -2,21% | 206.395,00 |
| 14.03.2024 | 9,39 | 9,55 | 9,39 | 9,50 | 3,04% | 207.635,00 |
| 13.03.2024 | 9,22 | 9,29 | 9,21 | 9,22 | 0,44% | 133.589,00 |
| 12.03.2024 | 9,18 | 9,22 | 9,09 | 9,18 | -0,65% | 137.492,00 |
| 11.03.2024 | 9,17 | 9,24 | 9,17 | 9,24 | 0,11% | 82.011,00 |
| 08.03.2024 | 9,20 | 9,23 | 9,14 | 9,23 | -0,32% | 82.909,00 |
| 07.03.2024 | 9,25 | 9,26 | 9,19 | 9,26 | -0,75% | 59.732,00 |
| 06.03.2024 | 9,29 | 9,37 | 9,29 | 9,33 | 1,63% | 71.835,00 |
| 05.03.2024 | 9,25 | 9,26 | 9,18 | 9,18 | -2,13% | 83.123,00 |
| 04.03.2024 | 9,37 | 9,38 | 9,32 | 9,38 | -0,21% | 75.155,00 |
| 01.03.2024 | 9,25 | 9,40 | 9,24 | 9,40 | 0,86% | 77.997,00 |
| 29.02.2024 | 9,27 | 9,33 | 9,26 | 9,32 | 1,41% | 64.296,00 |
| 28.02.2024 | 9,19 | 9,20 | 9,15 | 9,19 | 0,99% | 50.327,00 |
| 27.02.2024 | 9,16 | 9,16 | 9,08 | 9,10 | -2,67% | 112.978,00 |
| 26.02.2024 | 9,24 | 9,40 | 9,24 | 9,35 | 3,89% | 168.696,00 |
| 23.02.2024 | 8,80 | 9,08 | 8,80 | 9,00 | 4,05% | 138.948,00 |
| 22.02.2024 | 8,65 | 8,71 | 8,60 | 8,65 | 1,29% | 111.540,00 |
| 21.02.2024 | 8,66 | 8,66 | 8,52 | 8,54 | -2,51% | 70.913,00 |
| 20.02.2024 | 8,71 | 8,76 | 8,60 | 8,76 | 11,03% | 150.548,00 |
| 16.02.2024 | 7,87 | 7,89 | 7,84 | 7,89 | 1,15% | 30.825,00 |
| 15.02.2024 | 7,86 | 7,86 | 7,75 | 7,80 | -1,14% | 47.846,00 |
| 14.02.2024 | 7,91 | 7,92 | 7,85 | 7,89 | 0,13% | 59.384,00 |
| 13.02.2024 | 7,89 | 7,95 | 7,85 | 7,88 | 1,55% | 95.315,00 |
| 12.02.2024 | 7,67 | 7,76 | 7,67 | 7,76 | 1,04% | 42.144,00 |
| 09.02.2024 | 7,68 | 7,70 | 7,64 | 7,68 | 0,00% | 88.328,00 |
| 08.02.2024 | 7,73 | 7,74 | 7,67 | 7,68 | -3,03% | 67.228,00 |
| 07.02.2024 | 7,87 | 7,92 | 7,87 | 7,92 | 1,67% | 67.567,00 |
| 06.02.2024 | 7,68 | 7,80 | 7,67 | 7,79 | 2,10% | 120.334,00 |
| 05.02.2024 | 7,67 | 7,69 | 7,54 | 7,63 | 0,13% | 78.692,00 |
| 02.02.2024 | 7,69 | 7,69 | 7,55 | 7,62 | -0,78% | 70.130,00 |
| 01.02.2024 | 7,54 | 7,69 | 7,54 | 7,68 | 3,92% | 82.332,00 |
| 31.01.2024 | 7,37 | 7,42 | 7,36 | 7,39 | 0,27% | 54.110,00 |
| 30.01.2024 | 7,37 | 7,38 | 7,32 | 7,37 | -1,34% | 52.653,00 |
| 29.01.2024 | 7,38 | 7,48 | 7,38 | 7,47 | 4,04% | 111.195,00 |
| 26.01.2024 | 7,19 | 7,19 | 7,16 | 7,18 | 0,14% | 29.800,00 |
| 25.01.2024 | 7,07 | 7,19 | 7,07 | 7,17 | 4,06% | 83.234,00 |
| 24.01.2024 | 6,95 | 6,95 | 6,84 | 6,89 | 0,00% | 147.880,00 |
| 23.01.2024 | 6,82 | 6,91 | 6,79 | 6,89 | 0,88% | 127.466,00 |
| 22.01.2024 | 6,80 | 6,86 | 6,80 | 6,83 | 1,64% | 81.667,00 |
| 19.01.2024 | 6,77 | 6,80 | 6,69 | 6,72 | -3,59% | 77.492,00 |
| 18.01.2024 | 7,01 | 7,01 | 6,93 | 6,97 | -0,85% | 71.200,00 |
| 17.01.2024 | 7,06 | 7,06 | 6,97 | 7,03 | -1,82% | 120.007,00 |
| 16.01.2024 | 7,20 | 7,20 | 7,12 | 7,16 | 1,13% | 92.713,00 |
| 12.01.2024 | 7,11 | 7,16 | 7,08 | 7,08 | 0,43% | 44.884,00 |
| 11.01.2024 | 7,11 | 7,11 | 7,04 | 7,05 | -1,67% | 73.295,00 |
| 10.01.2024 | 7,16 | 7,20 | 7,15 | 7,17 | -0,83% | 60.288,00 |
| 09.01.2024 | 7,16 | 7,28 | 7,16 | 7,23 | 1,54% | 121.832,00 |
| 08.01.2024 | 7,11 | 7,15 | 7,08 | 7,12 | -1,39% | 71.465,00 |
| 05.01.2024 | 7,19 | 7,24 | 7,17 | 7,22 | 0,42% | 57.252,00 |
| 04.01.2024 | 7,28 | 7,32 | 7,18 | 7,19 | -1,91% | 79.038,00 |
| 03.01.2024 | 7,25 | 7,34 | 7,25 | 7,33 | 2,81% | 151.614,00 |
| 02.01.2024 | 7,18 | 7,19 | 7,09 | 7,13 | -1,66% | 98.806,00 |
| 29.12.2023 | 7,24 | 7,28 | 7,21 | 7,25 | -0,55% | 80.134,00 |
| 28.12.2023 | 7,25 | 7,35 | 7,25 | 7,29 | 0,55% | 69.794,00 |
| 27.12.2023 | 7,15 | 7,26 | 7,15 | 7,25 | -0,55% | 91.252,00 |
| 26.12.2023 | 7,15 | 7,33 | 7,15 | 7,29 | -0,14% | 106.780,00 |
| 22.12.2023 | 7,19 | 7,32 | 7,18 | 7,30 | 1,53% | 128.084,00 |
| 21.12.2023 | 7,19 | 7,20 | 7,13 | 7,19 | 1,70% | 77.338,00 |
| 20.12.2023 | 7,12 | 7,18 | 7,07 | 7,07 | -0,70% | 128.178,00 |
| 19.12.2023 | 7,14 | 7,16 | 7,12 | 7,12 | -1,39% | 76.880,00 |
| 18.12.2023 | 7,32 | 7,32 | 7,18 | 7,22 | -0,69% | 133.700,00 |
| 15.12.2023 | 7,36 | 7,38 | 7,26 | 7,27 | -1,76% | 220.391,00 |
| 14.12.2023 | 7,40 | 7,45 | 7,38 | 7,40 | 0,82% | 126.594,00 |
| 13.12.2023 | 7,24 | 7,35 | 7,15 | 7,34 | 1,38% | 178.177,00 |
| 12.12.2023 | 7,32 | 7,32 | 7,22 | 7,24 | -1,36% | 214.909,00 |
| 11.12.2023 | 7,32 | 7,34 | 7,28 | 7,34 | 0,00% | 129.267,00 |
| 08.12.2023 | 7,39 | 7,39 | 7,31 | 7,34 | -2,13% | 104.277,00 |