41,240$
0,76%
Echtzeit-Aktienkurs Korea Fund
Bid:
Ask:
Aktienkurse zur Korea Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 75,65 | 75,85 | 74,35 | 74,70 | -0,27% | 18.379,00 |
| 28.05.2026 | 70,82 | 74,99 | 70,82 | 74,90 | 4,42% | 19.343,00 |
| 27.05.2026 | 73,06 | 73,06 | 70,98 | 71,73 | -0,68% | 13.033,00 |
| 26.05.2026 | 70,27 | 72,57 | 69,90 | 72,22 | 9,32% | 31.366,00 |
| 22.05.2026 | 67,29 | 67,47 | 65,15 | 66,06 | -1,70% | 10.184,00 |
| 21.05.2026 | 65,61 | 67,50 | 65,61 | 67,20 | 2,67% | 19.028,00 |
| 20.05.2026 | 63,40 | 66,05 | 63,40 | 65,45 | 3,23% | 5.507,00 |
| 19.05.2026 | 62,16 | 64,87 | 60,80 | 63,40 | -1,82% | 17.632,00 |
| 18.05.2026 | 66,90 | 66,90 | 63,91 | 64,58 | -1,47% | 10.553,00 |
| 15.05.2026 | 67,66 | 67,66 | 65,51 | 65,54 | -7,05% | 10.941,00 |
| 14.05.2026 | 69,34 | 70,84 | 69,34 | 70,51 | 1,61% | 10.880,00 |
| 13.05.2026 | 68,65 | 69,39 | 67,99 | 69,39 | 4,95% | 27.215,00 |
| 12.05.2026 | 68,93 | 69,04 | 64,26 | 66,12 | -7,69% | 36.323,00 |
| 11.05.2026 | 71,00 | 72,06 | 70,93 | 71,63 | 1,34% | 28.302,00 |
| 08.05.2026 | 67,75 | 70,68 | 67,29 | 70,68 | 8,15% | 29.354,00 |
| 07.05.2026 | 68,39 | 68,93 | 65,36 | 65,36 | -3,78% | 33.792,00 |
| 06.05.2026 | 67,00 | 68,00 | 65,81 | 67,92 | 5,03% | 33.400,00 |
| 05.05.2026 | 62,64 | 64,98 | 62,26 | 64,67 | 5,64% | 83.700,00 |
| 04.05.2026 | 60,24 | 61,94 | 60,00 | 61,22 | 2,74% | 37.291,00 |
| 01.05.2026 | 59,21 | 60,21 | 57,87 | 59,59 | 0,29% | 9.842,00 |
| 30.04.2026 | 57,78 | 59,44 | 56,86 | 59,42 | 4,80% | 26.184,00 |
| 29.04.2026 | 56,60 | 57,30 | 56,39 | 56,70 | 0,85% | 26.064,00 |
| 28.04.2026 | 55,97 | 56,25 | 55,50 | 56,22 | -0,51% | 16.458,00 |
| 27.04.2026 | 55,81 | 56,89 | 55,81 | 56,51 | 1,89% | 11.256,00 |
| 24.04.2026 | 55,05 | 56,10 | 54,61 | 55,46 | 3,12% | 7.623,00 |
| 23.04.2026 | 55,70 | 55,70 | 53,40 | 53,78 | -3,98% | 9.965,00 |
| 22.04.2026 | 55,02 | 56,30 | 54,40 | 56,01 | 6,02% | 8.596,00 |
| 21.04.2026 | 54,59 | 54,83 | 52,83 | 52,83 | -2,29% | 16.925,00 |
| 20.04.2026 | 54,49 | 54,49 | 52,50 | 54,07 | -1,19% | 21.854,00 |
| 17.04.2026 | 54,80 | 55,40 | 54,00 | 54,72 | 3,25% | 16.638,00 |
| 16.04.2026 | 52,41 | 53,18 | 51,88 | 53,00 | 2,40% | 19.962,00 |
| 15.04.2026 | 52,79 | 52,79 | 51,60 | 51,76 | -2,34% | 166.511,00 |
| 14.04.2026 | 51,48 | 53,16 | 51,48 | 53,00 | 4,04% | 15.568,00 |
| 13.04.2026 | 49,12 | 51,11 | 49,12 | 50,94 | 1,53% | 5.976,00 |
| 10.04.2026 | 49,90 | 50,50 | 49,50 | 50,17 | -0,08% | 13.794,00 |
| 09.04.2026 | 49,89 | 50,44 | 48,47 | 50,21 | -0,46% | 26.290,00 |
| 08.04.2026 | 50,42 | 50,80 | 49,02 | 50,44 | 9,99% | 37.226,00 |
| 07.04.2026 | 45,77 | 46,09 | 44,21 | 45,86 | 1,06% | 12.776,00 |
| 06.04.2026 | 45,11 | 45,91 | 45,11 | 45,38 | 1,75% | 9.152,00 |
| 02.04.2026 | 43,85 | 44,84 | 43,00 | 44,60 | -2,67% | 18.139,00 |
| 01.04.2026 | 46,10 | 46,60 | 45,03 | 45,83 | 2,06% | 22.621,00 |
| 31.03.2026 | 42,54 | 45,32 | 42,24 | 44,90 | 5,25% | 26.154,00 |
| 30.03.2026 | 43,88 | 44,94 | 42,49 | 42,66 | -4,48% | 20.816,00 |
| 27.03.2026 | 44,81 | 45,63 | 44,29 | 44,66 | -1,09% | 21.787,00 |
| 26.03.2026 | 46,40 | 46,40 | 45,05 | 45,15 | -5,27% | 18.896,00 |
| 25.03.2026 | 48,56 | 48,56 | 47,06 | 47,66 | 0,61% | 12.021,00 |
| 24.03.2026 | 46,89 | 48,08 | 46,80 | 47,37 | -3,33% | 14.369,00 |
| 23.03.2026 | 47,89 | 49,77 | 47,40 | 49,00 | 5,22% | 20.105,00 |
| 20.03.2026 | 48,15 | 48,64 | 46,17 | 46,57 | -5,35% | 26.296,00 |
| 19.03.2026 | 46,92 | 49,38 | 46,75 | 49,20 | 0,29% | 17.527,00 |
| 18.03.2026 | 49,95 | 50,05 | 49,00 | 49,06 | -0,08% | 49.746,00 |
| 17.03.2026 | 48,86 | 49,86 | 48,75 | 49,10 | 1,17% | 30.218,00 |
| 16.03.2026 | 47,87 | 49,29 | 46,93 | 48,53 | 6,94% | 26.911,00 |
| 13.03.2026 | 46,76 | 47,68 | 45,18 | 45,38 | -0,57% | 25.786,00 |
| 12.03.2026 | 47,02 | 48,07 | 45,64 | 45,64 | -6,82% | 28.747,00 |
| 11.03.2026 | 48,69 | 49,87 | 48,35 | 48,98 | 0,27% | 29.245,00 |
| 10.03.2026 | 49,32 | 51,25 | 48,85 | 48,85 | -1,33% | 300,00 |
| 09.03.2026 | 46,88 | 49,88 | 45,84 | 49,51 | 2,53% | 300,00 |
| 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 |