Korea Fund
[WKN: A0REA4 | ISIN: US5006342092]
Aktienkurse
41,240$ 0,76%
Echtzeit-Aktienkurs Korea Fund
Bid: Ask:

Aktienkurse zur Korea Fund Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 20,46 20,49 20,26 20,37 -0,37% 4.229,00
12.03.2025 20,53 20,72 20,42 20,45 1,33% 2.674,00
11.03.2025 20,19 20,19 20,02 20,18 -0,26% 1.255,00
10.03.2025 20,47 20,47 20,23 20,23 -1,84% 7.441,00
07.03.2025 20,81 20,82 20,60 20,61 0,88% 5.397,00
06.03.2025 20,55 20,55 20,39 20,43 -1,54% 9.934,00
05.03.2025 20,33 20,75 20,33 20,75 2,07% 4.412,00
04.03.2025 20,31 20,36 20,18 20,33 -0,10% 14.766,00
03.03.2025 20,37 20,72 20,35 20,35 -0,22% 8.521,00
28.02.2025 20,49 20,49 20,27 20,39 -1,76% 6.428,00
27.02.2025 21,11 21,11 20,60 20,76 -2,54% 4.248,00
26.02.2025 21,12 21,33 21,12 21,30 0,90% 1.113,00
25.02.2025 21,29 21,44 21,02 21,11 0,05% 2.471,00
24.02.2025 21,02 21,31 21,02 21,10 -0,52% 20.435,00
21.02.2025 21,33 21,41 21,18 21,21 -1,12% 11.421,00
20.02.2025 21,49 21,49 21,20 21,45 0,42% 8.503,00
19.02.2025 21,43 21,43 21,21 21,36 1,57% 2.359,00
18.02.2025 21,16 21,39 21,03 21,03 0,91% 12.132,00
14.02.2025 20,91 20,95 20,84 20,84 0,24% 4.847,00
13.02.2025 20,29 20,79 20,29 20,79 2,36% 8.595,00
12.02.2025 20,21 20,32 20,16 20,31 0,10% 2.910,00
11.02.2025 20,48 20,48 20,14 20,29 0,74% 28.899,00
10.02.2025 19,91 20,19 19,91 20,14 1,41% 8.047,00
07.02.2025 19,87 20,01 19,86 19,86 -1,19% 13.804,00
06.02.2025 20,10 20,17 19,90 20,10 1,36% 5.619,00
05.02.2025 19,76 19,88 19,75 19,83 0,42% 7.441,00
04.02.2025 19,56 19,75 19,56 19,75 1,51% 7.257,00
03.02.2025 19,27 19,47 19,22 19,46 -0,89% 2.375,00
31.01.2025 19,85 19,86 19,62 19,63 -1,31% 18.275,00
30.01.2025 20,04 20,05 19,89 19,89 0,75% 1.395,00
29.01.2025 19,79 20,06 19,72 19,74 0,17% 4.079,00
28.01.2025 19,79 20,17 19,71 19,71 -0,11% 7.953,00
27.01.2025 19,81 19,97 19,72 19,73 -2,08% 9.182,00
24.01.2025 20,02 20,18 20,02 20,15 0,50% 7.320,00
23.01.2025 20,06 20,08 19,85 20,05 -0,10% 7.720,00
22.01.2025 20,01 20,13 20,01 20,07 1,06% 29.346,00
21.01.2025 19,87 19,94 19,80 19,86 0,40% 43.062,00
17.01.2025 19,81 19,95 19,78 19,78 0,00% 7.627,00
16.01.2025 20,09 20,13 19,78 19,78 -0,10% 3.843,00
15.01.2025 19,97 19,97 19,74 19,80 0,30% 17.053,00
14.01.2025 19,65 19,95 19,48 19,74 1,28% 70.449,00
13.01.2025 19,54 19,54 19,49 19,49 -0,51% 9.491,00
10.01.2025 19,66 19,79 19,56 19,59 -1,21% 3.793,00
08.01.2025 19,91 19,91 19,58 19,83 1,28% 6.620,00
07.01.2025 19,78 19,78 19,53 19,58 -0,15% 43.769,00
06.01.2025 19,58 20,13 19,50 19,61 2,78% 27.252,00
03.01.2025 18,75 19,16 18,75 19,08 3,19% 11.772,00
02.01.2025 19,26 19,26 18,49 18,49 0,25% 5.825,00
31.12.2024 18,64 18,64 18,44 18,44 -0,47% 17.532,00
30.12.2024 18,56 18,60 18,50 18,53 -1,07% 20.181,00
27.12.2024 18,97 18,97 18,35 18,73 -3,00% 39.022,00
26.12.2024 19,27 19,60 19,18 19,31 -1,23% 13.484,00
24.12.2024 19,42 19,58 19,35 19,55 0,15% 5.332,00
23.12.2024 19,39 19,62 19,33 19,52 0,59% 12.716,00
20.12.2024 19,45 19,62 19,40 19,41 -0,64% 7.057,00
19.12.2024 19,86 19,86 19,45 19,53 1,03% 8.879,00
18.12.2024 19,76 20,01 19,30 19,33 -2,03% 34.532,00
17.12.2024 19,78 19,80 19,55 19,73 -1,20% 10.825,00
16.12.2024 20,05 20,09 19,85 19,97 -0,65% 9.456,00
13.12.2024 20,20 20,20 20,03 20,10 0,40% 12.387,00
12.12.2024 20,09 20,19 20,02 20,02 -0,35% 17.170,00
11.12.2024 19,82 20,11 19,75 20,09 2,92% 17.920,00
10.12.2024 19,68 19,78 19,44 19,52 -0,31% 35.036,00
09.12.2024 19,48 19,64 19,11 19,58 -1,31% 32.946,00
06.12.2024 19,79 19,95 19,79 19,84 -0,75% 24.937,00
05.12.2024 19,88 20,03 19,84 19,99 0,55% 73.635,00
04.12.2024 19,71 19,92 19,60 19,88 1,17% 25.610,00
03.12.2024 19,64 19,74 18,79 19,65 -2,48% 125.343,00
02.12.2024 20,11 20,21 20,03 20,15 -1,56% 13.795,00
29.11.2024 20,30 20,48 20,15 20,47 -1,11% 18.341,00
27.11.2024 20,67 20,72 20,56 20,70 0,34% 12.522,00
26.11.2024 20,86 20,86 20,61 20,63 0,19% 15.717,00
25.11.2024 20,46 20,66 20,46 20,59 2,18% 24.863,00
22.11.2024 20,02 20,15 19,97 20,15 0,50% 18.204,00
21.11.2024 20,00 20,10 19,99 20,05 0,35% 37.789,00
20.11.2024 20,00 20,27 19,95 19,98 -0,20% 13.245,00
19.11.2024 19,93 20,05 19,89 20,02 0,40% 27.070,00
18.11.2024 19,90 20,25 19,90 19,94 0,86% 90.777,00
15.11.2024 19,84 19,90 19,74 19,77 0,25% 5.843,00
14.11.2024 19,71 19,85 19,71 19,72 -0,25% 3.878,00
13.11.2024 19,82 20,29 19,72 19,77 -1,35% 15.626,00
12.11.2024 20,49 20,50 20,01 20,04 -3,05% 20.475,00
11.11.2024 20,88 20,93 20,62 20,67 -1,01% 127.594,00
08.11.2024 21,45 21,45 20,84 20,88 -3,06% 38.491,00
07.11.2024 21,15 21,58 21,15 21,54 1,99% 17.159,00
06.11.2024 21,45 21,53 20,98 21,12 -2,81% 21.793,00
05.11.2024 22,00 22,00 21,70 21,73 -0,34% 7.841,00
04.11.2024 21,70 21,84 21,70 21,80 1,18% 3.137,00
01.11.2024 21,59 21,68 21,29 21,55 1,03% 5.256,00
31.10.2024 21,53 21,53 21,22 21,33 -1,25% 6.834,00
30.10.2024 21,71 21,74 21,60 21,60 -1,35% 3.756,00
29.10.2024 21,87 21,90 21,82 21,90 0,02% 6.110,00
28.10.2024 21,86 21,96 21,86 21,89 0,18% 3.778,00
25.10.2024 21,91 21,97 21,80 21,85 -0,14% 3.356,00
24.10.2024 22,12 22,12 21,82 21,88 -0,27% 2.352,00
23.10.2024 21,76 22,10 21,76 21,94 0,09% 10.346,00
22.10.2024 22,03 22,03 21,84 21,92 -0,63% 5.212,00
21.10.2024 21,97 22,21 21,97 22,06 -0,63% 4.650,00
18.10.2024 22,38 22,40 22,20 22,20 -0,27% 7.648,00
17.10.2024 22,48 22,48 22,26 22,26 -1,20% 3.770,00