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 |