41,240$
0,76%
Echtzeit-Aktienkurs Korea Fund
Bid:
Ask:
Aktienkurse zur Korea Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 36,01 | 36,62 | 36,00 | 36,18 | 1,34% | 18.198,00 |
| 30.10.2025 | 35,93 | 35,93 | 35,67 | 35,70 | -1,50% | 7.222,00 |
| 29.10.2025 | 35,95 | 36,50 | 35,95 | 36,25 | 2,82% | 4.619,00 |
| 28.10.2025 | 35,40 | 35,40 | 34,82 | 35,25 | -0,68% | 2.806,00 |
| 27.10.2025 | 35,01 | 35,49 | 34,71 | 35,49 | 3,32% | 18.053,00 |
| 24.10.2025 | 34,00 | 34,40 | 34,00 | 34,35 | 1,90% | 10.400,00 |
| 23.10.2025 | 33,55 | 33,71 | 33,55 | 33,71 | 0,33% | 1.019,00 |
| 22.10.2025 | 33,83 | 33,86 | 33,60 | 33,60 | -0,15% | 5.587,00 |
| 21.10.2025 | 33,67 | 33,74 | 33,32 | 33,65 | -0,88% | 6.172,00 |
| 20.10.2025 | 33,53 | 33,96 | 33,22 | 33,95 | 2,88% | 9.945,00 |
| 17.10.2025 | 33,12 | 33,36 | 32,86 | 33,00 | -0,16% | 4.245,00 |
| 16.10.2025 | 32,66 | 33,29 | 32,66 | 33,05 | 3,42% | 10.383,00 |
| 15.10.2025 | 31,62 | 32,06 | 31,62 | 31,96 | 2,80% | 13.595,00 |
| 14.10.2025 | 31,18 | 31,19 | 30,99 | 31,09 | -1,74% | 4.850,00 |
| 13.10.2025 | 31,58 | 31,79 | 31,49 | 31,64 | 0,44% | 12.150,00 |
| 10.10.2025 | 31,92 | 32,10 | 31,10 | 31,50 | -1,32% | 9.824,00 |
| 09.10.2025 | 31,65 | 31,97 | 31,65 | 31,92 | -0,03% | 5.130,00 |
| 08.10.2025 | 31,91 | 32,05 | 31,69 | 31,93 | -0,50% | 4.018,00 |
| 07.10.2025 | 32,25 | 32,25 | 32,00 | 32,09 | -0,42% | 2.059,00 |
| 06.10.2025 | 32,10 | 32,50 | 32,08 | 32,23 | 2,79% | 4.470,00 |
| 02.10.2025 | 31,11 | 31,35 | 31,11 | 31,35 | 1,82% | 2.275,00 |
| 01.10.2025 | 30,65 | 30,82 | 30,65 | 30,79 | 0,67% | 1.702,00 |
| 30.09.2025 | 30,59 | 30,59 | 30,59 | 30,59 | 0,61% | 364,00 |
| 29.09.2025 | 30,10 | 30,63 | 30,10 | 30,40 | 1,67% | 4.553,00 |
| 26.09.2025 | 30,04 | 30,12 | 29,61 | 29,90 | -1,12% | 5.078,00 |
| 25.09.2025 | 30,57 | 30,57 | 30,15 | 30,24 | -1,34% | 1.659,00 |
| 24.09.2025 | 30,65 | 30,67 | 30,40 | 30,65 | -0,74% | 6.196,00 |
| 23.09.2025 | 30,87 | 30,88 | 30,65 | 30,88 | 0,10% | 4.943,00 |
| 22.09.2025 | 30,43 | 30,93 | 30,40 | 30,85 | 1,51% | 19.525,00 |
| 19.09.2025 | 30,42 | 30,42 | 30,35 | 30,39 | -1,30% | 2.863,00 |
| 18.09.2025 | 30,17 | 30,79 | 30,17 | 30,79 | 2,22% | 2.669,00 |
| 17.09.2025 | 30,16 | 30,16 | 30,12 | 30,12 | -0,95% | 468,00 |
| 16.09.2025 | 29,82 | 30,41 | 29,82 | 30,41 | 2,53% | 8.963,00 |
| 15.09.2025 | 29,85 | 29,87 | 29,45 | 29,66 | -1,07% | 30.828,00 |
| 12.09.2025 | 29,61 | 29,99 | 29,61 | 29,98 | 0,64% | 3.952,00 |
| 11.09.2025 | 29,04 | 29,79 | 29,04 | 29,79 | 3,08% | 2.263,00 |
| 10.09.2025 | 28,64 | 28,90 | 28,64 | 28,90 | 1,94% | 4.508,00 |
| 09.09.2025 | 28,21 | 28,35 | 28,14 | 28,35 | 0,80% | 1.774,00 |
| 08.09.2025 | 28,02 | 28,20 | 28,02 | 28,13 | 0,59% | 1.060,00 |
| 05.09.2025 | 27,89 | 28,00 | 27,84 | 27,96 | 1,62% | 3.072,00 |
| 04.09.2025 | 27,20 | 27,73 | 27,20 | 27,52 | 1,34% | 5.074,00 |
| 03.09.2025 | 27,11 | 27,30 | 27,11 | 27,15 | 0,74% | 8.794,00 |
| 02.09.2025 | 27,20 | 27,24 | 26,79 | 26,95 | -1,43% | 4.389,00 |
| 29.08.2025 | 27,47 | 27,47 | 27,03 | 27,34 | -1,53% | 1.875,00 |
| 28.08.2025 | 27,78 | 27,83 | 27,77 | 27,77 | 0,60% | 708,00 |
| 27.08.2025 | 27,63 | 27,78 | 27,30 | 27,60 | 0,18% | 2.463,00 |
| 26.08.2025 | 27,35 | 27,61 | 27,35 | 27,55 | -0,18% | 3.556,00 |
| 25.08.2025 | 27,75 | 27,98 | 27,47 | 27,60 | -0,18% | 3.683,00 |
| 22.08.2025 | 27,26 | 28,04 | 27,26 | 27,65 | 2,03% | 5.216,00 |
| 21.08.2025 | 26,90 | 27,10 | 26,90 | 27,10 | 0,26% | 2.878,00 |
| 20.08.2025 | 27,12 | 27,12 | 26,69 | 27,03 | -0,92% | 16.253,00 |
| 19.08.2025 | 27,47 | 27,53 | 27,28 | 27,28 | -2,22% | 6.983,00 |
| 18.08.2025 | 27,82 | 27,90 | 27,68 | 27,90 | 0,12% | 3.036,00 |
| 15.08.2025 | 28,09 | 28,09 | 27,78 | 27,87 | -0,37% | 3.229,00 |