41,240$
0,76%
Echtzeit-Aktienkurs Korea Fund
Bid:
Ask:
Aktienkurse zur Korea Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |