17,200$
-1,32%
Echtzeit-Aktienkurs Korea Electric Power Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Korea Electric Power Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 17,33 | 17,33 | 17,14 | 17,20 | -1,32% | 15.212,00 |
| 03.12.2025 | 17,61 | 17,68 | 17,33 | 17,43 | 0,29% | 312.182,00 |
| 02.12.2025 | 17,44 | 17,48 | 17,31 | 17,38 | 0,70% | 289.881,00 |
| 01.12.2025 | 17,26 | 17,39 | 17,10 | 17,26 | -5,22% | 521.619,00 |
| 28.11.2025 | 18,16 | 18,21 | 18,04 | 18,21 | -0,27% | 299.948,00 |
| 26.11.2025 | 18,02 | 18,29 | 18,01 | 18,26 | 2,30% | 352.617,00 |
| 25.11.2025 | 17,96 | 18,26 | 17,75 | 17,85 | 3,78% | 807.723,00 |
| 24.11.2025 | 16,60 | 17,26 | 16,55 | 17,20 | 2,75% | 668.188,00 |
| 21.11.2025 | 16,55 | 16,82 | 16,46 | 16,74 | 0,06% | 426.955,00 |
| 20.11.2025 | 17,17 | 17,35 | 16,70 | 16,73 | 0,90% | 591.462,00 |
| 19.11.2025 | 16,23 | 16,59 | 16,19 | 16,58 | -2,98% | 490.021,00 |
| 18.11.2025 | 16,98 | 17,16 | 16,76 | 17,09 | 1,06% | 451.629,00 |
| 17.11.2025 | 16,86 | 17,11 | 16,84 | 16,91 | 2,42% | 438.164,00 |
| 14.11.2025 | 16,32 | 16,64 | 16,29 | 16,51 | -0,72% | 344.188,00 |
| 13.11.2025 | 16,79 | 16,90 | 16,61 | 16,63 | 1,96% | 343.806,00 |
| 12.11.2025 | 16,36 | 16,40 | 16,01 | 16,31 | -2,51% | 372.055,00 |
| 11.11.2025 | 16,92 | 17,00 | 16,69 | 16,73 | 4,50% | 639.089,00 |
| 10.11.2025 | 16,00 | 16,13 | 15,95 | 16,01 | 4,91% | 412.909,00 |
| 07.11.2025 | 15,19 | 15,26 | 14,95 | 15,26 | -4,09% | 504.883,00 |
| 06.11.2025 | 16,02 | 16,10 | 15,91 | 15,91 | 3,31% | 469.539,00 |
| 05.11.2025 | 15,16 | 15,43 | 15,15 | 15,40 | -1,28% | 486.744,00 |
| 04.11.2025 | 15,50 | 15,72 | 15,49 | 15,60 | -2,26% | 301.350,00 |
| 03.11.2025 | 15,95 | 15,99 | 15,74 | 15,96 | 5,91% | 625.331,00 |
| 31.10.2025 | 15,02 | 15,07 | 14,91 | 15,07 | 0,60% | 302.976,00 |
| 30.10.2025 | 15,16 | 15,20 | 14,87 | 14,98 | -6,32% | 456.018,00 |
| 29.10.2025 | 16,07 | 16,25 | 15,89 | 15,99 | 2,70% | 441.456,00 |
| 28.10.2025 | 15,31 | 15,61 | 15,31 | 15,57 | 3,32% | 386.835,00 |
| 27.10.2025 | 15,23 | 15,29 | 14,97 | 15,07 | -0,99% | 514.736,00 |
| 24.10.2025 | 15,12 | 15,23 | 15,09 | 15,22 | 2,84% | 257.382,00 |
| 23.10.2025 | 14,76 | 14,87 | 14,69 | 14,80 | -3,58% | 403.184,00 |
| 22.10.2025 | 15,33 | 15,42 | 15,23 | 15,35 | 0,20% | 386.483,00 |
| 21.10.2025 | 15,37 | 15,45 | 15,27 | 15,32 | 1,52% | 561.731,00 |
| 20.10.2025 | 15,08 | 15,10 | 14,86 | 15,09 | -1,44% | 552.421,00 |
| 17.10.2025 | 14,95 | 15,31 | 14,94 | 15,31 | 6,54% | 797.983,00 |
| 16.10.2025 | 14,32 | 14,41 | 14,27 | 14,37 | 2,20% | 296.747,00 |
| 15.10.2025 | 13,89 | 14,06 | 13,85 | 14,06 | 3,84% | 322.637,00 |
| 14.10.2025 | 13,12 | 13,63 | 13,12 | 13,54 | 6,61% | 545.883,00 |
| 13.10.2025 | 12,71 | 12,73 | 12,63 | 12,70 | 1,52% | 295.960,00 |
| 10.10.2025 | 12,64 | 12,72 | 12,49 | 12,51 | -0,95% | 267.127,00 |
| 09.10.2025 | 12,71 | 12,75 | 12,61 | 12,63 | -0,79% | 255.601,00 |
| 08.10.2025 | 12,65 | 12,73 | 12,58 | 12,73 | 0,24% | 286.228,00 |
| 07.10.2025 | 12,77 | 12,78 | 12,70 | 12,70 | -0,55% | 225.521,00 |
| 06.10.2025 | 12,85 | 12,85 | 12,73 | 12,77 | -0,12% | 234.524,00 |
| 03.10.2025 | 12,83 | 12,85 | 12,78 | 12,79 | 0,27% | 43.631,00 |
| 02.10.2025 | 12,86 | 12,86 | 12,70 | 12,75 | -0,78% | 279.569,00 |
| 01.10.2025 | 12,88 | 12,91 | 12,83 | 12,85 | -1,53% | 307.827,00 |
| 30.09.2025 | 13,00 | 13,05 | 12,94 | 13,05 | -1,58% | 355.834,00 |
| 29.09.2025 | 13,25 | 13,30 | 13,20 | 13,26 | 2,08% | 242.966,00 |
| 26.09.2025 | 13,00 | 13,05 | 12,93 | 12,99 | 0,39% | 223.913,00 |
| 25.09.2025 | 12,90 | 12,96 | 12,83 | 12,94 | -2,85% | 465.394,00 |
| 24.09.2025 | 13,36 | 13,37 | 13,19 | 13,32 | -0,89% | 1.009.164,00 |
| 23.09.2025 | 13,34 | 13,47 | 13,32 | 13,44 | 1,51% | 376.450,00 |
| 22.09.2025 | 12,93 | 13,25 | 12,92 | 13,24 | 0,99% | 531.427,00 |
| 19.09.2025 | 12,88 | 13,23 | 12,80 | 13,11 | -0,76% | 1.581.545,00 |
| 18.09.2025 | 13,26 | 13,35 | 13,16 | 13,21 | -2,00% | 271.206,00 |
| 17.09.2025 | 13,45 | 13,55 | 13,43 | 13,48 | 0,22% | 236.598,00 |
| 16.09.2025 | 13,44 | 13,54 | 13,37 | 13,45 | -0,22% | 258.798,00 |
| 15.09.2025 | 13,47 | 13,49 | 13,35 | 13,48 | 0,52% | 299.448,00 |
| 12.09.2025 | 13,38 | 13,41 | 13,32 | 13,41 | -2,33% | 318.053,00 |
| 11.09.2025 | 13,67 | 13,76 | 13,64 | 13,73 | -2,56% | 241.241,00 |
| 10.09.2025 | 13,91 | 14,13 | 13,91 | 14,09 | 1,88% | 447.985,00 |
| 09.09.2025 | 13,70 | 13,86 | 13,69 | 13,83 | 1,39% | 177.023,00 |
| 08.09.2025 | 13,59 | 13,71 | 13,57 | 13,64 | 2,02% | 215.851,00 |
| 05.09.2025 | 13,48 | 13,49 | 13,32 | 13,37 | -1,18% | 476.102,00 |
| 04.09.2025 | 13,57 | 13,59 | 13,48 | 13,53 | 0,97% | 128.474,00 |
| 03.09.2025 | 13,32 | 13,45 | 13,32 | 13,40 | 0,53% | 159.361,00 |
| 02.09.2025 | 13,15 | 13,35 | 13,07 | 13,33 | 0,91% | 337.808,00 |
| 29.08.2025 | 13,14 | 13,22 | 13,06 | 13,21 | -2,08% | 259.753,00 |
| 28.08.2025 | 13,51 | 13,53 | 13,40 | 13,49 | 0,75% | 142.590,00 |
| 27.08.2025 | 13,32 | 13,41 | 13,29 | 13,39 | 0,15% | 164.576,00 |
| 26.08.2025 | 13,46 | 13,53 | 13,32 | 13,37 | -3,05% | 248.287,00 |
| 25.08.2025 | 13,81 | 13,93 | 13,77 | 13,79 | -2,96% | 492.051,00 |
| 22.08.2025 | 13,95 | 14,33 | 13,93 | 14,21 | 2,53% | 307.949,00 |
| 21.08.2025 | 13,79 | 13,91 | 13,73 | 13,86 | 1,69% | 387.180,00 |
| 20.08.2025 | 13,52 | 13,64 | 13,43 | 13,63 | 1,87% | 600.731,00 |
| 19.08.2025 | 13,31 | 13,43 | 13,24 | 13,38 | -3,88% | 673.387,00 |
| 18.08.2025 | 14,03 | 14,38 | 13,87 | 13,92 | 0,22% | 677.132,00 |
| 15.08.2025 | 13,84 | 13,92 | 13,81 | 13,89 | 1,02% | 406.365,00 |
| 14.08.2025 | 13,90 | 13,96 | 13,75 | 13,75 | -3,10% | 319.682,00 |
| 13.08.2025 | 14,24 | 14,32 | 14,17 | 14,19 | 0,78% | 349.726,00 |
| 12.08.2025 | 13,68 | 14,08 | 13,50 | 14,08 | 1,15% | 324.253,00 |
| 11.08.2025 | 13,81 | 13,94 | 13,73 | 13,92 | 1,02% | 764.520,00 |
| 08.08.2025 | 14,01 | 14,17 | 13,71 | 13,78 | -6,83% | 1.736.197,00 |
| 07.08.2025 | 15,14 | 15,19 | 14,61 | 14,79 | -0,20% | 1.800.686,00 |
| 06.08.2025 | 14,77 | 14,87 | 14,74 | 14,82 | 7,24% | 597.616,00 |
| 05.08.2025 | 13,77 | 13,88 | 13,75 | 13,82 | 2,37% | 211.613,00 |
| 04.08.2025 | 13,40 | 13,56 | 13,35 | 13,50 | 2,82% | 223.595,00 |
| 01.08.2025 | 13,04 | 13,22 | 13,03 | 13,13 | -4,44% | 302.751,00 |
| 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 | 14,25 | 14,32 | 14,10 | 14,18 | 2,01% | 481.757,00 |
| 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 |