41,240$
0,76%
Echtzeit-Aktienkurs Korea Fund
Bid:
Ask:
Aktienkurse zur Korea Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 44,81 | 45,63 | 44,29 | 44,66 | -1,09% | 21.787,00 |
| 26.03.2026 | 46,40 | 46,40 | 45,05 | 45,15 | -5,27% | 18.896,00 |
| 25.03.2026 | 48,56 | 48,56 | 47,06 | 47,66 | 0,61% | 12.021,00 |
| 24.03.2026 | 46,89 | 48,08 | 46,80 | 47,37 | -3,33% | 14.369,00 |
| 23.03.2026 | 47,89 | 49,77 | 47,40 | 49,00 | 5,22% | 20.105,00 |
| 20.03.2026 | 48,15 | 48,64 | 46,17 | 46,57 | -5,35% | 26.296,00 |
| 19.03.2026 | 46,92 | 49,38 | 46,75 | 49,20 | 0,29% | 17.527,00 |
| 18.03.2026 | 49,95 | 50,05 | 49,00 | 49,06 | -0,08% | 49.746,00 |
| 17.03.2026 | 48,86 | 49,86 | 48,75 | 49,10 | 1,17% | 30.218,00 |
| 16.03.2026 | 47,87 | 49,29 | 46,93 | 48,53 | 6,94% | 26.911,00 |
| 13.03.2026 | 46,76 | 47,68 | 45,18 | 45,38 | -0,57% | 25.786,00 |
| 12.03.2026 | 47,02 | 48,07 | 45,64 | 45,64 | -6,82% | 28.747,00 |
| 11.03.2026 | 48,69 | 49,87 | 48,35 | 48,98 | 0,27% | 29.245,00 |
| 10.03.2026 | 49,32 | 51,25 | 48,85 | 48,85 | -1,33% | 300,00 |
| 09.03.2026 | 46,88 | 49,88 | 45,84 | 49,51 | 2,53% | 300,00 |
| 06.03.2026 | 47,21 | 49,06 | 46,93 | 48,29 | 1,73% | 300,00 |
| 05.03.2026 | 50,17 | 50,41 | 47,13 | 47,47 | -5,68% | 300,00 |
| 04.03.2026 | 48,49 | 51,92 | 47,00 | 50,33 | 1,76% | 300,00 |
| 03.03.2026 | 50,28 | 50,45 | 46,78 | 49,46 | -9,86% | 300,00 |
| 02.03.2026 | 55,68 | 55,68 | 53,07 | 54,87 | -4,04% | 300,00 |
| 27.02.2026 | 56,99 | 57,18 | 55,92 | 57,18 | -0,03% | 300,00 |
| 26.02.2026 | 58,58 | 58,59 | 55,71 | 57,20 | 2,02% | 300,00 |
| 25.02.2026 | 55,48 | 56,29 | 55,00 | 56,07 | 3,87% | 300,00 |
| 24.02.2026 | 53,31 | 54,65 | 53,10 | 53,98 | 4,45% | 300,00 |
| 23.02.2026 | 51,87 | 52,17 | 51,40 | 51,68 | -0,50% | 300,00 |
| 20.02.2026 | 50,01 | 52,26 | 50,01 | 51,94 | 4,36% | 37.012,00 |
| 19.02.2026 | 49,50 | 50,24 | 49,34 | 49,77 | 1,12% | 29.494,00 |
| 18.02.2026 | 48,82 | 49,67 | 48,82 | 49,22 | 1,17% | 30.401,00 |
| 17.02.2026 | 49,50 | 49,83 | 48,65 | 48,65 | -2,70% | 8.016,00 |
| 13.02.2026 | 49,60 | 50,00 | 48,40 | 50,00 | 2,36% | 34.489,00 |
| 12.02.2026 | 49,47 | 49,89 | 48,30 | 48,85 | 0,54% | 17.803,00 |
| 11.02.2026 | 48,04 | 48,68 | 47,30 | 48,59 | 2,80% | 29.791,00 |
| 10.02.2026 | 47,69 | 47,69 | 47,04 | 47,26 | -1,19% | 10.255,00 |
| 09.02.2026 | 47,01 | 47,84 | 47,01 | 47,83 | 0,50% | 7.474,00 |
| 06.02.2026 | 46,99 | 48,03 | 46,80 | 47,59 | 2,92% | 5.930,00 |
| 05.02.2026 | 45,21 | 46,61 | 45,21 | 46,24 | 0,63% | 9.838,00 |
| 04.02.2026 | 47,69 | 47,69 | 45,43 | 45,95 | -1,46% | 26.709,00 |
| 03.02.2026 | 46,75 | 48,30 | 46,46 | 46,63 | 2,48% | 9.822,00 |
| 02.02.2026 | 45,49 | 46,19 | 45,13 | 45,50 | -1,88% | 11.259,00 |
| 30.01.2026 | 46,41 | 47,00 | 45,85 | 46,37 | 0,11% | 6.347,00 |
| 29.01.2026 | 47,07 | 47,48 | 45,47 | 46,32 | -0,92% | 19.137,00 |
| 28.01.2026 | 46,93 | 48,70 | 46,31 | 46,75 | 1,32% | 14.659,00 |
| 27.01.2026 | 45,20 | 46,50 | 45,05 | 46,14 | 4,72% | 13.385,00 |
| 26.01.2026 | 44,35 | 44,58 | 43,84 | 44,06 | -0,32% | 18.185,00 |
| 23.01.2026 | 43,02 | 44,50 | 43,02 | 44,20 | 1,84% | 9.984,00 |
| 22.01.2026 | 43,48 | 43,72 | 42,95 | 43,40 | 1,28% | 17.529,00 |
| 21.01.2026 | 41,41 | 43,16 | 41,41 | 42,85 | 4,46% | 58.592,00 |
| 20.01.2026 | 41,41 | 41,50 | 40,83 | 41,02 | -1,30% | 7.516,00 |
| 16.01.2026 | 41,94 | 41,96 | 41,47 | 41,56 | 0,48% | 5.808,00 |
| 15.01.2026 | 41,06 | 41,68 | 41,06 | 41,36 | 1,52% | 9.323,00 |
| 14.01.2026 | 40,61 | 40,90 | 40,52 | 40,74 | 1,04% | 9.572,00 |
| 13.01.2026 | 40,47 | 40,61 | 39,95 | 40,32 | -0,37% | 11.138,00 |
| 12.01.2026 | 40,24 | 40,53 | 40,24 | 40,47 | -0,15% | 9.125,00 |
| 09.01.2026 | 40,07 | 40,62 | 40,07 | 40,53 | 2,09% | 12.557,00 |
| 08.01.2026 | 40,19 | 40,19 | 39,48 | 39,70 | -0,40% | 3.893,00 |
| 07.01.2026 | 39,41 | 40,53 | 39,41 | 39,86 | 0,11% | 7.388,00 |
| 06.01.2026 | 39,01 | 39,82 | 39,01 | 39,82 | 2,54% | 77.339,00 |
| 05.01.2026 | 38,83 | 39,20 | 38,80 | 38,83 | 1,78% | 8.569,00 |
| 02.01.2026 | 37,70 | 38,15 | 37,46 | 38,15 | 5,04% | 68.252,00 |
| 31.12.2025 | 36,59 | 36,59 | 36,24 | 36,32 | -1,14% | 4.163,00 |
| 30.12.2025 | 36,84 | 36,84 | 36,64 | 36,74 | -0,14% | 6.845,00 |
| 29.12.2025 | 36,29 | 37,00 | 36,29 | 36,79 | 2,31% | 20.404,00 |
| 26.12.2025 | 35,97 | 36,15 | 35,72 | 35,96 | 1,32% | 13.678,00 |
| 24.12.2025 | 35,51 | 35,91 | 35,32 | 35,49 | 0,23% | 11.010,00 |
| 23.12.2025 | 34,75 | 35,42 | 34,75 | 35,41 | -1,58% | 10.530,00 |
| 22.12.2025 | 36,01 | 36,01 | 35,37 | 35,98 | 1,04% | 34.383,00 |
| 19.12.2025 | 35,32 | 35,77 | 35,17 | 35,61 | 0,74% | 11.375,00 |
| 18.12.2025 | 34,81 | 35,89 | 34,81 | 35,35 | 3,12% | 22.224,00 |
| 17.12.2025 | 34,65 | 34,89 | 34,20 | 34,28 | -0,26% | 20.619,00 |
| 16.12.2025 | 34,81 | 34,94 | 34,03 | 34,37 | -2,83% | 16.993,00 |
| 15.12.2025 | 35,56 | 35,73 | 35,33 | 35,37 | 0,77% | 26.534,00 |
| 12.12.2025 | 36,09 | 36,09 | 35,10 | 35,10 | -2,31% | 8.205,00 |
| 11.12.2025 | 35,51 | 35,99 | 35,51 | 35,93 | -1,24% | 22.162,00 |
| 10.12.2025 | 36,10 | 36,38 | 36,00 | 36,38 | 0,89% | 23.641,00 |
| 09.12.2025 | 35,91 | 36,15 | 35,90 | 36,06 | -0,08% | 36.357,00 |
| 08.12.2025 | 36,24 | 36,38 | 35,85 | 36,09 | 0,81% | 12.344,00 |
| 05.12.2025 | 35,76 | 36,16 | 35,69 | 35,80 | 1,42% | 28.669,00 |
| 04.12.2025 | 35,87 | 35,87 | 34,85 | 35,30 | -0,87% | 5.405,00 |
| 03.12.2025 | 35,39 | 35,62 | 35,36 | 35,61 | 0,71% | 15.441,00 |
| 02.12.2025 | 35,19 | 35,45 | 35,10 | 35,36 | 1,99% | 4.123,00 |
| 01.12.2025 | 34,50 | 34,83 | 34,50 | 34,67 | 0,38% | 6.214,00 |
| 28.11.2025 | 34,48 | 34,65 | 34,03 | 34,54 | 1,11% | 19.317,00 |
| 26.11.2025 | 33,71 | 34,22 | 33,71 | 34,16 | 1,85% | 8.743,00 |
| 25.11.2025 | 33,16 | 33,62 | 33,09 | 33,54 | 0,06% | 8.002,00 |
| 24.11.2025 | 33,63 | 33,69 | 33,19 | 33,52 | -0,33% | 35.428,00 |
| 21.11.2025 | 33,11 | 33,84 | 32,91 | 33,63 | 0,09% | 22.003,00 |
| 20.11.2025 | 34,56 | 35,06 | 33,60 | 33,60 | -2,07% | 9.873,00 |
| 19.11.2025 | 34,34 | 34,79 | 34,00 | 34,31 | -0,81% | 17.786,00 |
| 18.11.2025 | 34,75 | 34,75 | 34,20 | 34,59 | -0,52% | 20.063,00 |
| 17.11.2025 | 34,81 | 36,37 | 34,75 | 34,77 | -1,31% | 12.915,00 |
| 14.11.2025 | 34,88 | 35,55 | 34,75 | 35,23 | -1,09% | 36.892,00 |
| 13.11.2025 | 36,02 | 36,10 | 35,30 | 35,62 | -0,81% | 3.701,00 |
| 12.11.2025 | 36,00 | 36,00 | 35,71 | 35,91 | 0,42% | 11.081,00 |
| 11.11.2025 | 35,50 | 36,70 | 35,35 | 35,76 | 0,48% | 10.047,00 |
| 10.11.2025 | 35,31 | 36,11 | 35,21 | 35,59 | 3,37% | 42.882,00 |
| 07.11.2025 | 34,98 | 34,98 | 32,01 | 34,43 | -3,10% | 7.827,00 |
| 06.11.2025 | 35,53 | 35,79 | 35,20 | 35,53 | -3,58% | 19.868,00 |
| 05.11.2025 | 35,99 | 36,85 | 33,01 | 36,85 | 1,40% | 29.914,00 |
| 04.11.2025 | 36,35 | 36,73 | 36,10 | 36,34 | -3,40% | 5.818,00 |
| 03.11.2025 | 37,65 | 37,69 | 37,15 | 37,62 | 3,98% | 37.483,00 |