48,300€
1,68%
Echtzeit-Aktienkurs KB Financial Group
Bid:
Ask:
Aktienkurse zur KB Financial Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 47,50 | 48,30 | 47,50 | 48,30 | 1,68% | - |
27.03.2024 | 49,10 | 49,10 | 46,90 | 47,50 | -3,26% | 140,00 |
26.03.2024 | 50,25 | 50,25 | 48,60 | 49,10 | -2,29% | 12,00 |
25.03.2024 | 51,00 | 51,00 | 49,40 | 50,25 | -0,99% | - |
22.03.2024 | 52,25 | 52,25 | 50,75 | 50,75 | -3,79% | - |
21.03.2024 | 51,50 | 52,75 | 51,50 | 52,75 | 2,93% | - |
20.03.2024 | 50,25 | 51,25 | 50,25 | 51,25 | 1,99% | 10,00 |
19.03.2024 | 51,25 | 51,25 | 49,70 | 50,25 | -1,95% | - |
18.03.2024 | 52,25 | 52,25 | 50,75 | 51,25 | -1,91% | 39,00 |
15.03.2024 | 52,75 | 52,75 | 51,75 | 52,25 | -0,95% | 299,00 |
14.03.2024 | 53,25 | 54,25 | 52,25 | 52,75 | -0,94% | 2,00 |
13.03.2024 | 50,00 | 54,25 | 50,00 | 53,25 | 7,14% | 495,00 |
12.03.2024 | 51,25 | 51,25 | 48,80 | 49,70 | 3,33% | 640,00 |
11.03.2024 | 48,50 | 49,30 | 47,90 | 48,10 | -0,82% | 654,00 |
08.03.2024 | 48,90 | 49,30 | 48,50 | 48,50 | -0,41% | 180,00 |
07.03.2024 | 47,40 | 49,50 | 47,20 | 48,70 | 2,53% | 1.568,00 |
06.03.2024 | 47,60 | 48,30 | 47,20 | 47,50 | -0,42% | - |
05.03.2024 | 47,30 | 48,10 | 47,30 | 47,70 | 0,42% | 166,00 |
04.03.2024 | 43,70 | 48,60 | 43,70 | 47,50 | 8,20% | 1.215,00 |
01.03.2024 | 43,90 | 44,20 | 43,70 | 43,90 | 0,46% | 230,00 |
29.02.2024 | 43,90 | 44,30 | 42,80 | 43,70 | 1,39% | - |
28.02.2024 | 42,80 | 43,50 | 42,70 | 43,10 | 0,94% | 286,00 |
27.02.2024 | 42,50 | 42,90 | 42,50 | 42,70 | -0,70% | 240,00 |
26.02.2024 | 44,70 | 45,40 | 42,70 | 43,00 | -5,91% | 488,00 |
23.02.2024 | 45,10 | 46,00 | 44,60 | 45,70 | 1,33% | - |
22.02.2024 | 45,40 | 45,70 | 45,00 | 45,10 | -0,44% | 106,00 |
21.02.2024 | 46,00 | 46,20 | 45,10 | 45,30 | -1,31% | 10,00 |
20.02.2024 | 46,80 | 47,00 | 45,90 | 45,90 | -2,34% | - |
19.02.2024 | 47,00 | 47,00 | 46,80 | 47,00 | 0,21% | - |
16.02.2024 | 45,80 | 47,10 | 45,80 | 46,90 | 2,63% | 110,00 |
15.02.2024 | 46,60 | 46,80 | 45,10 | 45,70 | -1,72% | 250,00 |
14.02.2024 | 47,20 | 47,40 | 45,70 | 46,50 | -1,69% | 371,00 |
13.02.2024 | 48,00 | 48,40 | 47,10 | 47,30 | -1,66% | 1,00 |
12.02.2024 | 47,60 | 48,10 | 47,10 | 48,10 | 0,84% | 2,00 |
09.02.2024 | 46,80 | 47,70 | 46,60 | 47,70 | 1,71% | - |
08.02.2024 | 45,80 | 47,20 | 45,80 | 46,90 | 2,63% | 18,00 |
07.02.2024 | 45,60 | 45,70 | 44,40 | 45,70 | 3,63% | - |
06.02.2024 | 44,00 | 44,80 | 43,90 | 44,10 | 0,46% | 12,00 |
05.02.2024 | 45,80 | 45,80 | 43,70 | 43,90 | -4,36% | 140,00 |
02.02.2024 | 42,70 | 46,30 | 42,70 | 45,90 | 7,49% | 556,00 |
01.02.2024 | 40,10 | 42,70 | 40,10 | 42,70 | 8,65% | 157,00 |
31.01.2024 | 38,80 | 39,40 | 38,30 | 39,30 | 1,55% | 120,00 |
30.01.2024 | 38,60 | 39,50 | 38,30 | 38,70 | 2,11% | - |
29.01.2024 | 37,10 | 38,80 | 37,10 | 37,90 | 1,61% | 350,00 |
26.01.2024 | 36,40 | 37,70 | 36,40 | 37,30 | 2,75% | - |
25.01.2024 | 36,00 | 36,50 | 35,70 | 36,30 | 1,11% | - |
24.01.2024 | 35,20 | 36,10 | 35,00 | 35,90 | 1,70% | - |
23.01.2024 | 33,90 | 35,80 | 33,90 | 35,30 | 4,13% | - |
22.01.2024 | 34,40 | 34,60 | 33,70 | 33,90 | -1,74% | 508,00 |
19.01.2024 | 34,00 | 34,50 | 33,90 | 34,50 | 1,77% | - |
18.01.2024 | 33,90 | 34,50 | 33,90 | 33,90 | 0,00% | - |
17.01.2024 | 34,60 | 34,80 | 33,70 | 33,90 | -2,31% | - |
16.01.2024 | 35,40 | 35,50 | 34,70 | 34,70 | -1,70% | 171,00 |
15.01.2024 | 35,20 | 35,60 | 35,10 | 35,30 | 0,00% | 130,00 |
12.01.2024 | 35,40 | 35,60 | 35,10 | 35,30 | -0,56% | - |
11.01.2024 | 35,40 | 35,60 | 35,30 | 35,50 | 0,00% | - |
10.01.2024 | 35,20 | 35,70 | 35,10 | 35,50 | 0,57% | - |
09.01.2024 | 36,20 | 36,20 | 35,30 | 35,30 | -2,75% | 150,00 |
08.01.2024 | 35,70 | 36,40 | 35,70 | 36,30 | 1,11% | - |
05.01.2024 | 36,00 | 36,20 | 35,70 | 35,90 | 0,00% | 2,00 |
04.01.2024 | 36,80 | 37,00 | 35,90 | 35,90 | -2,18% | - |
03.01.2024 | 37,10 | 37,30 | 36,50 | 36,70 | -0,54% | - |
02.01.2024 | 37,50 | 37,60 | 36,80 | 36,90 | -1,34% | 100,00 |
29.12.2023 | 37,60 | 37,60 | 37,40 | 37,40 | -1,32% | - |
28.12.2023 | 36,50 | 37,90 | 36,30 | 37,90 | 4,41% | 90,00 |
27.12.2023 | 36,80 | 36,80 | 36,20 | 36,30 | -1,63% | 40,00 |
22.12.2023 | 36,40 | 36,90 | 36,40 | 36,90 | 0,54% | - |
21.12.2023 | 36,70 | 37,10 | 36,50 | 36,70 | 0,00% | 27,00 |
20.12.2023 | 36,70 | 37,30 | 36,60 | 36,70 | 0,55% | 60,00 |
19.12.2023 | 36,60 | 37,00 | 36,10 | 36,50 | 0,00% | - |
18.12.2023 | 36,80 | 37,00 | 36,50 | 36,50 | -1,08% | - |
15.12.2023 | 36,70 | 37,30 | 36,60 | 36,90 | 0,54% | - |
14.12.2023 | 36,90 | 37,00 | 36,20 | 36,70 | -0,54% | - |
13.12.2023 | 36,60 | 36,90 | 36,00 | 36,90 | 0,54% | - |
12.12.2023 | 36,10 | 36,70 | 35,90 | 36,70 | 1,10% | - |
11.12.2023 | 36,50 | 36,60 | 36,20 | 36,30 | -1,09% | - |
08.12.2023 | 36,20 | 36,90 | 36,20 | 36,70 | 0,00% | - |
07.12.2023 | 36,30 | 36,70 | 36,10 | 36,70 | 1,10% | - |
06.12.2023 | 36,30 | 36,80 | 36,20 | 36,30 | 0,55% | - |
05.12.2023 | 36,20 | 36,50 | 36,10 | 36,10 | -0,55% | - |
04.12.2023 | 36,90 | 36,90 | 36,10 | 36,30 | -1,63% | - |
01.12.2023 | 37,00 | 37,00 | 36,30 | 36,90 | -0,54% | - |
30.11.2023 | 36,80 | 37,10 | 36,70 | 37,10 | 1,64% | - |
29.11.2023 | 37,00 | 37,10 | 36,50 | 36,50 | -1,62% | - |
28.11.2023 | 36,80 | 37,40 | 36,50 | 37,10 | 0,54% | 370,00 |
27.11.2023 | 37,50 | 37,70 | 36,70 | 36,90 | -2,12% | 211,00 |
24.11.2023 | 37,80 | 38,00 | 37,50 | 37,70 | -0,53% | - |
23.11.2023 | 37,90 | 37,90 | 37,40 | 37,90 | 0,00% | 40,00 |
22.11.2023 | 37,90 | 38,40 | 37,70 | 37,90 | 0,00% | - |
21.11.2023 | 37,80 | 38,10 | 37,60 | 37,90 | 0,00% | - |
20.11.2023 | 38,10 | 38,20 | 37,70 | 37,90 | -0,52% | 400,00 |
17.11.2023 | 38,30 | 38,70 | 38,00 | 38,10 | 0,00% | - |
16.11.2023 | 38,30 | 38,50 | 37,90 | 38,10 | -0,52% | 400,00 |
15.11.2023 | 38,00 | 38,50 | 37,90 | 38,30 | 1,06% | - |
14.11.2023 | 37,10 | 38,30 | 36,90 | 37,90 | 2,16% | - |
13.11.2023 | 37,70 | 37,90 | 37,10 | 37,10 | -1,59% | - |
10.11.2023 | 37,70 | 38,10 | 37,50 | 37,70 | 1,07% | - |
09.11.2023 | 37,10 | 38,40 | 37,10 | 37,30 | 0,54% | - |
08.11.2023 | 37,50 | 37,70 | 37,10 | 37,10 | -1,07% | - |
07.11.2023 | 38,50 | 38,50 | 37,20 | 37,50 | -2,60% | - |