8,340$
0,36%
Echtzeit-Aktienkurs Korea Electric Power Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Korea Electric Power Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,32 | 8,36 | 8,32 | 8,34 | 0,36% | 10.349,00 |
| 04.11.2024 | 8,29 | 8,35 | 8,28 | 8,31 | 0,24% | 86.732,00 |
| 01.11.2024 | 8,39 | 8,39 | 8,29 | 8,29 | -0,72% | 69.239,00 |
| 31.10.2024 | 8,33 | 8,36 | 8,30 | 8,35 | 1,21% | 66.767,00 |
| 30.10.2024 | 8,26 | 8,30 | 8,25 | 8,25 | 0,00% | 46.045,00 |
| 29.10.2024 | 8,20 | 8,38 | 8,20 | 8,25 | 0,73% | 122.833,00 |
| 28.10.2024 | 8,19 | 8,22 | 8,19 | 8,19 | 0,12% | 84.814,00 |
| 25.10.2024 | 8,32 | 8,32 | 8,17 | 8,18 | -1,33% | 97.986,00 |
| 24.10.2024 | 8,30 | 8,32 | 8,26 | 8,29 | 4,94% | 74.024,00 |
| 23.10.2024 | 7,89 | 7,92 | 7,87 | 7,90 | 0,13% | 95.517,00 |
| 22.10.2024 | 7,80 | 7,90 | 7,80 | 7,89 | 3,41% | 127.966,00 |
| 21.10.2024 | 7,74 | 7,74 | 7,62 | 7,63 | -0,52% | 85.478,00 |
| 18.10.2024 | 7,61 | 7,69 | 7,61 | 7,67 | 2,82% | 103.526,00 |
| 17.10.2024 | 7,55 | 7,55 | 7,46 | 7,46 | -1,45% | 89.678,00 |
| 16.10.2024 | 7,55 | 7,61 | 7,55 | 7,57 | 0,93% | 68.869,00 |
| 15.10.2024 | 7,61 | 7,62 | 7,50 | 7,50 | -1,06% | 91.383,00 |
| 14.10.2024 | 7,49 | 7,61 | 7,49 | 7,58 | 3,13% | 113.801,00 |
| 11.10.2024 | 7,32 | 7,38 | 7,32 | 7,35 | 0,41% | 85.105,00 |
| 10.10.2024 | 7,37 | 7,38 | 7,30 | 7,32 | -1,35% | 100.334,00 |
| 09.10.2024 | 7,34 | 7,44 | 7,34 | 7,42 | 0,82% | 121.820,00 |
| 08.10.2024 | 7,39 | 7,41 | 7,36 | 7,36 | -0,14% | 90.491,00 |
| 07.10.2024 | 7,49 | 7,49 | 7,37 | 7,37 | -1,86% | 136.046,00 |
| 04.10.2024 | 7,50 | 7,53 | 7,48 | 7,51 | 0,27% | 51.119,00 |
| 03.10.2024 | 7,51 | 7,53 | 7,49 | 7,49 | -1,06% | 68.414,00 |
| 02.10.2024 | 7,61 | 7,62 | 7,55 | 7,57 | -1,94% | 98.333,00 |
| 01.10.2024 | 7,75 | 7,78 | 7,71 | 7,72 | -0,52% | 84.839,00 |
| 30.09.2024 | 7,87 | 7,87 | 7,75 | 7,76 | -2,14% | 258.146,00 |
| 27.09.2024 | 7,87 | 7,97 | 7,87 | 7,93 | 2,06% | 127.297,00 |
| 26.09.2024 | 7,70 | 7,82 | 7,68 | 7,77 | 4,16% | 139.857,00 |
| 25.09.2024 | 7,52 | 7,52 | 7,46 | 7,46 | -1,97% | 94.949,00 |
| 24.09.2024 | 7,58 | 7,63 | 7,54 | 7,61 | 1,06% | 165.366,00 |
| 23.09.2024 | 7,64 | 7,64 | 7,52 | 7,53 | -8,28% | 217.254,00 |
| 20.09.2024 | 8,27 | 8,27 | 8,16 | 8,21 | -1,68% | 178.275,00 |
| 19.09.2024 | 8,45 | 8,45 | 8,33 | 8,35 | -0,36% | 78.630,00 |
| 18.09.2024 | 8,39 | 8,48 | 8,38 | 8,38 | -0,36% | 79.220,00 |
| 17.09.2024 | 8,41 | 8,43 | 8,39 | 8,41 | -0,47% | 72.896,00 |
| 16.09.2024 | 8,41 | 8,46 | 8,39 | 8,45 | 0,48% | 57.400,00 |
| 13.09.2024 | 8,31 | 8,41 | 8,31 | 8,41 | 2,31% | 64.526,00 |
| 12.09.2024 | 8,18 | 8,23 | 8,16 | 8,22 | 0,49% | 59.353,00 |
| 11.09.2024 | 8,05 | 8,18 | 8,02 | 8,18 | 2,25% | 175.524,00 |
| 10.09.2024 | 8,05 | 8,05 | 7,99 | 8,00 | -0,99% | 97.534,00 |
| 09.09.2024 | 8,12 | 8,13 | 8,07 | 8,08 | -0,12% | 190.774,00 |
| 06.09.2024 | 8,29 | 8,29 | 8,09 | 8,09 | -3,00% | 108.700,00 |
| 05.09.2024 | 8,34 | 8,39 | 8,32 | 8,34 | 1,58% | 143.710,00 |
| 04.09.2024 | 8,16 | 8,25 | 8,16 | 8,21 | 0,86% | 111.937,00 |
| 03.09.2024 | 8,19 | 8,19 | 8,09 | 8,14 | -0,25% | 118.006,00 |
| 30.08.2024 | 8,19 | 8,21 | 8,11 | 8,16 | -2,63% | 98.323,00 |
| 29.08.2024 | 8,37 | 8,41 | 8,36 | 8,38 | -0,24% | 50.431,00 |
| 28.08.2024 | 8,52 | 8,52 | 8,39 | 8,40 | -2,10% | 64.818,00 |
| 27.08.2024 | 8,51 | 8,60 | 8,50 | 8,58 | 3,13% | 133.369,00 |
| 26.08.2024 | 8,33 | 8,39 | 8,29 | 8,32 | 3,48% | 110.500,00 |
| 23.08.2024 | 7,92 | 8,05 | 7,92 | 8,04 | 2,42% | 73.969,00 |
| 22.08.2024 | 7,93 | 7,93 | 7,83 | 7,85 | -1,26% | 71.228,00 |
| 21.08.2024 | 7,87 | 7,96 | 7,86 | 7,95 | 5,86% | 143.174,00 |
| 20.08.2024 | 7,48 | 7,52 | 7,48 | 7,51 | 3,30% | 153.251,00 |
| 19.08.2024 | 7,21 | 7,32 | 7,21 | 7,27 | 0,69% | 102.631,00 |
| 16.08.2024 | 7,23 | 7,24 | 7,14 | 7,22 | 0,00% | 85.397,00 |
| 15.08.2024 | 7,26 | 7,28 | 7,18 | 7,22 | -1,23% | 140.951,00 |
| 14.08.2024 | 7,24 | 7,31 | 7,21 | 7,31 | 1,25% | 134.903,00 |
| 13.08.2024 | 7,12 | 7,23 | 7,12 | 7,22 | 1,26% | 109.180,00 |
| 12.08.2024 | 7,13 | 7,15 | 7,10 | 7,13 | 0,42% | 77.025,00 |
| 09.08.2024 | 7,18 | 7,18 | 7,05 | 7,10 | -1,80% | 124.312,00 |
| 08.08.2024 | 7,12 | 7,25 | 7,08 | 7,23 | 1,69% | 132.224,00 |
| 07.08.2024 | 7,09 | 7,19 | 7,09 | 7,11 | 2,45% | 115.834,00 |
| 06.08.2024 | 6,93 | 7,00 | 6,88 | 6,94 | 0,87% | 143.360,00 |
| 05.08.2024 | 6,91 | 6,98 | 6,77 | 6,88 | -5,36% | 176.753,00 |
| 02.08.2024 | 7,37 | 7,38 | 7,25 | 7,27 | -2,68% | 101.013,00 |
| 01.08.2024 | 7,40 | 7,47 | 7,39 | 7,47 | 1,63% | 115.189,00 |
| 31.07.2024 | 7,25 | 7,36 | 7,25 | 7,35 | 2,08% | 94.675,00 |
| 30.07.2024 | 7,20 | 7,20 | 7,16 | 7,20 | 0,28% | 88.525,00 |
| 29.07.2024 | 7,24 | 7,24 | 7,15 | 7,18 | -0,55% | 85.738,00 |
| 26.07.2024 | 7,13 | 7,24 | 7,13 | 7,22 | 1,98% | 121.548,00 |
| 25.07.2024 | 7,06 | 7,14 | 7,06 | 7,08 | 0,85% | 89.295,00 |
| 24.07.2024 | 7,10 | 7,10 | 7,02 | 7,02 | -0,99% | 97.090,00 |
| 23.07.2024 | 7,16 | 7,16 | 7,04 | 7,09 | -1,12% | 97.622,00 |
| 22.07.2024 | 7,15 | 7,17 | 7,12 | 7,17 | 0,28% | 88.015,00 |
| 19.07.2024 | 7,11 | 7,17 | 7,11 | 7,15 | 0,56% | 77.170,00 |
| 18.07.2024 | 7,10 | 7,14 | 7,07 | 7,11 | -3,27% | 96.603,00 |
| 17.07.2024 | 7,52 | 7,55 | 7,25 | 7,35 | 3,09% | 262.546,00 |
| 16.07.2024 | 7,12 | 7,14 | 7,11 | 7,13 | 0,42% | 56.022,00 |
| 15.07.2024 | 7,25 | 7,25 | 7,10 | 7,10 | -2,34% | 56.954,00 |
| 12.07.2024 | 7,35 | 7,35 | 7,26 | 7,27 | -1,09% | 97.966,00 |
| 11.07.2024 | 7,30 | 7,35 | 7,29 | 7,35 | 1,52% | 114.085,00 |
| 10.07.2024 | 7,25 | 7,25 | 7,16 | 7,24 | -0,55% | 96.125,00 |
| 09.07.2024 | 7,25 | 7,28 | 7,23 | 7,28 | 0,28% | 53.474,00 |
| 08.07.2024 | 7,20 | 7,27 | 7,19 | 7,26 | 0,83% | 90.050,00 |
| 05.07.2024 | 7,10 | 7,20 | 7,10 | 7,20 | 1,41% | 76.153,00 |
| 03.07.2024 | 7,00 | 7,10 | 6,94 | 7,10 | 0,85% | 66.957,00 |
| 02.07.2024 | 7,00 | 7,04 | 6,95 | 7,04 | -0,42% | 97.305,00 |
| 01.07.2024 | 7,09 | 7,10 | 7,05 | 7,07 | -0,28% | 57.301,00 |
| 28.06.2024 | 7,07 | 7,12 | 7,07 | 7,09 | 1,58% | 85.195,00 |
| 27.06.2024 | 6,96 | 7,01 | 6,96 | 6,98 | 0,14% | 72.395,00 |
| 26.06.2024 | 6,98 | 6,98 | 6,91 | 6,97 | 0,00% | 108.404,00 |
| 25.06.2024 | 7,02 | 7,02 | 6,95 | 6,97 | -1,27% | 87.620,00 |
| 24.06.2024 | 6,97 | 7,08 | 6,97 | 7,06 | 2,02% | 82.857,00 |
| 21.06.2024 | 7,01 | 7,03 | 6,83 | 6,92 | -5,72% | 415.422,00 |
| 20.06.2024 | 7,31 | 7,34 | 7,28 | 7,34 | 0,55% | 94.005,00 |
| 18.06.2024 | 7,20 | 7,30 | 7,18 | 7,30 | 1,81% | 147.989,00 |
| 17.06.2024 | 7,16 | 7,18 | 7,16 | 7,17 | -0,28% | 74.191,00 |
| 14.06.2024 | 7,15 | 7,20 | 7,10 | 7,19 | 0,42% | 130.402,00 |