41,240$
0,76%
Echtzeit-Aktienkurs Korea Fund
Bid:
Ask:
Aktienkurse zur Korea Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 27,96 | 28,00 | 27,96 | 27,97 | -1,83% | 1.293,00 |
| 13.08.2025 | 28,37 | 28,49 | 28,37 | 28,49 | 0,71% | 4.853,00 |
| 12.08.2025 | 27,95 | 28,40 | 27,73 | 28,29 | 2,17% | 4.899,00 |
| 11.08.2025 | 27,69 | 27,69 | 27,61 | 27,69 | -0,40% | 1.992,00 |
| 08.08.2025 | 27,75 | 27,94 | 27,58 | 27,80 | 0,16% | 9.357,00 |
| 07.08.2025 | 27,86 | 27,87 | 27,71 | 27,76 | 0,54% | 4.786,00 |
| 06.08.2025 | 27,71 | 27,71 | 27,61 | 27,61 | -0,59% | 923,00 |
| 05.08.2025 | 27,50 | 27,87 | 27,50 | 27,77 | 1,54% | 4.506,00 |
| 04.08.2025 | 27,40 | 27,40 | 27,06 | 27,35 | 2,01% | 21.499,00 |
| 01.08.2025 | 27,34 | 27,34 | 26,66 | 26,81 | -3,46% | 33.651,00 |
| 31.07.2025 | 27,79 | 28,22 | 27,77 | 27,77 | -0,68% | 1.932,00 |
| 30.07.2025 | 27,85 | 28,00 | 27,85 | 27,96 | 0,61% | 1.966,00 |
| 29.07.2025 | 27,62 | 27,84 | 27,42 | 27,79 | 1,41% | 6.496,00 |
| 28.07.2025 | 27,87 | 27,89 | 27,36 | 27,40 | -1,07% | 28.531,00 |
| 25.07.2025 | 27,80 | 27,88 | 27,37 | 27,70 | 0,29% | 5.487,00 |
| 24.07.2025 | 27,54 | 27,96 | 27,47 | 27,62 | -0,19% | 5.582,00 |
| 23.07.2025 | 27,65 | 27,78 | 27,49 | 27,67 | 0,81% | 1.626,00 |
| 22.07.2025 | 27,20 | 27,46 | 27,16 | 27,45 | -0,90% | 9.140,00 |
| 21.07.2025 | 27,49 | 27,75 | 27,47 | 27,70 | 1,69% | 14.718,00 |
| 18.07.2025 | 27,37 | 27,75 | 27,17 | 27,24 | -0,35% | 2.020,00 |
| 17.07.2025 | 27,29 | 27,34 | 27,25 | 27,34 | 0,16% | 6.000,00 |
| 16.07.2025 | 27,46 | 27,46 | 27,16 | 27,29 | -0,85% | 2.551,00 |
| 15.07.2025 | 27,52 | 27,63 | 27,52 | 27,53 | 0,49% | 18.436,00 |
| 14.07.2025 | 27,23 | 27,49 | 27,23 | 27,39 | 0,07% | 22.182,00 |
| 11.07.2025 | 27,41 | 27,45 | 27,30 | 27,37 | -0,62% | 2.150,00 |
| 10.07.2025 | 27,34 | 27,56 | 27,26 | 27,54 | 1,47% | 6.241,00 |
| 09.07.2025 | 26,81 | 27,16 | 26,81 | 27,14 | 0,56% | 2.884,00 |
| 08.07.2025 | 26,86 | 26,99 | 26,61 | 26,99 | 2,27% | 1.272,00 |
| 07.07.2025 | 26,92 | 27,08 | 26,38 | 26,39 | -3,72% | 7.130,00 |
| 03.07.2025 | 27,06 | 27,41 | 27,06 | 27,41 | 1,56% | 6.860,00 |
| 02.07.2025 | 26,83 | 26,99 | 26,83 | 26,99 | 0,33% | 3.371,00 |
| 01.07.2025 | 27,01 | 27,03 | 26,90 | 26,90 | -0,11% | 1.611,00 |
| 30.06.2025 | 26,71 | 26,95 | 26,70 | 26,93 | 1,58% | 7.845,00 |
| 27.06.2025 | 26,62 | 26,70 | 26,48 | 26,51 | -0,71% | 11.293,00 |
| 26.06.2025 | 26,58 | 26,73 | 26,58 | 26,70 | -0,07% | 1.085,00 |
| 25.06.2025 | 26,60 | 26,81 | 26,57 | 26,72 | -0,37% | 4.770,00 |
| 24.06.2025 | 26,33 | 26,92 | 26,29 | 26,82 | 3,55% | 9.487,00 |
| 23.06.2025 | 25,63 | 25,95 | 25,61 | 25,90 | 0,50% | 21.627,00 |
| 20.06.2025 | 25,86 | 26,30 | 25,61 | 25,77 | 1,47% | 11.990,00 |
| 18.06.2025 | 25,13 | 25,40 | 24,97 | 25,40 | 1,67% | 2.639,00 |
| 17.06.2025 | 25,00 | 25,14 | 24,97 | 24,98 | -1,96% | 6.752,00 |
| 16.06.2025 | 25,40 | 25,76 | 25,34 | 25,48 | 2,21% | 27.395,00 |
| 13.06.2025 | 25,00 | 25,18 | 24,74 | 24,93 | -2,43% | 13.012,00 |
| 12.06.2025 | 25,52 | 25,63 | 25,47 | 25,55 | 0,35% | 4.753,00 |
| 11.06.2025 | 25,25 | 25,46 | 25,18 | 25,46 | 1,64% | 12.036,00 |
| 10.06.2025 | 25,01 | 25,09 | 24,84 | 25,05 | -0,12% | 34.714,00 |
| 09.06.2025 | 24,85 | 25,13 | 24,85 | 25,08 | 1,46% | 23.701,00 |
| 06.06.2025 | 24,88 | 24,88 | 24,62 | 24,72 | 0,73% | 27.820,00 |
| 05.06.2025 | 24,50 | 24,59 | 24,36 | 24,54 | 1,49% | 26.744,00 |
| 04.06.2025 | 23,49 | 24,20 | 23,39 | 24,18 | 4,45% | 43.285,00 |
| 03.06.2025 | 22,97 | 23,20 | 22,83 | 23,15 | 0,96% | 35.474,00 |
| 02.06.2025 | 22,28 | 22,95 | 22,28 | 22,93 | 2,60% | 18.800,00 |
| 30.05.2025 | 22,71 | 22,72 | 22,35 | 22,35 | -2,26% | 16.376,00 |
| 29.05.2025 | 22,74 | 22,87 | 22,49 | 22,87 | 1,86% | 12.359,00 |
| 28.05.2025 | 22,25 | 22,63 | 22,25 | 22,45 | 2,23% | 16.042,00 |
| 27.05.2025 | 21,93 | 22,05 | 21,93 | 21,96 | 0,78% | 4.525,00 |
| 23.05.2025 | 21,63 | 21,87 | 21,20 | 21,79 | 1,21% | 32.877,00 |
| 22.05.2025 | 21,62 | 21,72 | 21,40 | 21,53 | -1,24% | 6.943,00 |
| 21.05.2025 | 21,51 | 21,87 | 21,51 | 21,80 | 1,92% | 16.072,00 |