41,240$
0,76%
Echtzeit-Aktienkurs Korea Fund
Bid:
Ask:
Aktienkurse zur Korea Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 66,64 | 69,03 | 66,37 | 68,39 | 0,57% | 10.706,00 |
| 07.07.2026 | 69,39 | 69,96 | 67,23 | 68,00 | -5,05% | 18.506,00 |
| 06.07.2026 | 70,95 | 72,39 | 70,26 | 71,62 | 4,57% | 23.336,00 |
| 02.07.2026 | 70,31 | 71,67 | 67,00 | 68,49 | -2,44% | 20.889,00 |
| 01.07.2026 | 72,93 | 72,93 | 70,20 | 70,20 | -6,66% | 16.231,00 |
| 30.06.2026 | 74,47 | 75,55 | 73,00 | 75,21 | 3,30% | 14.893,00 |
| 29.06.2026 | 72,39 | 72,81 | 70,78 | 72,81 | 0,43% | 22.470,00 |
| 26.06.2026 | 70,53 | 73,85 | 70,53 | 72,50 | -3,29% | 18.320,00 |
| 25.06.2026 | 77,26 | 77,26 | 73,02 | 74,97 | 4,33% | 20.087,00 |
| 24.06.2026 | 72,07 | 74,37 | 71,02 | 71,86 | 1,76% | 27.144,00 |
| 23.06.2026 | 70,00 | 72,74 | 67,00 | 70,62 | -11,46% | 39.319,00 |
| 22.06.2026 | 80,49 | 81,94 | 79,04 | 79,76 | -0,36% | 20.628,00 |
| 18.06.2026 | 77,71 | 80,27 | 77,66 | 80,05 | 6,80% | 19.822,00 |
| 17.06.2026 | 75,71 | 77,15 | 74,64 | 74,95 | -0,01% | 36.997,00 |
| 16.06.2026 | 76,90 | 77,71 | 73,55 | 74,96 | -3,33% | 8.802,00 |
| 15.06.2026 | 76,00 | 78,00 | 75,14 | 77,54 | 6,48% | 23.962,00 |
| 12.06.2026 | 72,10 | 73,45 | 71,82 | 72,82 | -0,12% | 31.078,00 |
| 11.06.2026 | 68,20 | 73,50 | 68,02 | 72,91 | 10,25% | 22.304,00 |
| 10.06.2026 | 68,79 | 70,10 | 65,94 | 66,13 | -3,12% | 12.514,00 |
| 09.06.2026 | 72,20 | 73,00 | 65,75 | 68,26 | -0,71% | 24.022,00 |
| 08.06.2026 | 68,71 | 69,70 | 68,10 | 68,75 | 4,91% | 28.108,00 |
| 05.06.2026 | 68,97 | 69,83 | 65,53 | 65,53 | -12,02% | 41.839,00 |
| 04.06.2026 | 74,24 | 74,98 | 70,78 | 74,49 | -3,45% | 28.652,00 |
| 03.06.2026 | 77,09 | 78,87 | 76,52 | 77,15 | -1,28% | 19.526,00 |
| 02.06.2026 | 77,99 | 78,77 | 76,70 | 78,15 | -0,57% | 42.473,00 |
| 01.06.2026 | 76,00 | 78,81 | 76,00 | 78,60 | 5,22% | 19.391,00 |
| 29.05.2026 | 75,65 | 75,85 | 74,35 | 74,70 | -0,27% | 18.380,00 |
| 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 |