54,250€
0,93%
Echtzeit-Aktienkurs KB Financial Group
Bid:
Ask:
Aktienkurse zur KB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 53,50 | 54,75 | 52,50 | 54,25 | 0,93% | - |
| 14.05.2024 | 54,75 | 55,00 | 53,25 | 53,75 | -1,83% | - |
| 13.05.2024 | 53,75 | 55,50 | 53,50 | 54,75 | 1,86% | - |
| 10.05.2024 | 53,00 | 54,25 | 52,50 | 53,75 | 3,86% | - |
| 09.05.2024 | 52,25 | 52,50 | 51,25 | 51,75 | -0,96% | - |
| 08.05.2024 | 49,95 | 54,00 | 49,95 | 52,25 | 4,50% | 189,00 |
| 07.05.2024 | 51,00 | 51,00 | 49,80 | 50,00 | -1,77% | - |
| 06.05.2024 | 50,30 | 51,25 | 50,30 | 50,90 | 1,09% | 200,00 |
| 03.05.2024 | 49,40 | 50,75 | 48,60 | 50,35 | 2,55% | - |
| 02.05.2024 | 49,95 | 50,05 | 48,90 | 49,10 | -3,54% | - |
| 30.04.2024 | 51,50 | 51,50 | 50,75 | 50,90 | -0,68% | - |
| 29.04.2024 | 51,25 | 52,00 | 50,50 | 51,25 | 0,00% | - |
| 26.04.2024 | 46,70 | 53,00 | 44,35 | 51,25 | 9,74% | 300,00 |
| 25.04.2024 | 46,50 | 47,40 | 46,00 | 46,70 | 0,43% | - |
| 24.04.2024 | 47,20 | 47,80 | 46,10 | 46,50 | -1,48% | - |
| 23.04.2024 | 46,90 | 48,70 | 46,80 | 47,20 | 0,64% | - |
| 22.04.2024 | 43,50 | 47,30 | 43,50 | 46,90 | 7,82% | 480,00 |
| 19.04.2024 | 43,10 | 43,70 | 42,80 | 43,50 | 0,93% | - |
| 18.04.2024 | 42,90 | 43,70 | 42,70 | 43,10 | 0,47% | - |
| 17.04.2024 | 43,50 | 43,80 | 42,70 | 42,90 | -1,38% | - |
| 16.04.2024 | 44,30 | 44,70 | 42,00 | 43,50 | -1,81% | - |
| 15.04.2024 | 44,30 | 45,40 | 44,10 | 44,30 | 0,00% | - |
| 12.04.2024 | 46,30 | 46,70 | 44,30 | 44,30 | -4,32% | 80,00 |
| 11.04.2024 | 45,70 | 46,90 | 45,40 | 46,30 | 1,31% | - |
| 10.04.2024 | 47,10 | 47,20 | 45,30 | 45,70 | -2,97% | - |
| 09.04.2024 | 47,50 | 47,50 | 46,70 | 47,10 | -0,84% | - |
| 08.04.2024 | 47,30 | 47,70 | 46,40 | 47,50 | 0,42% | - |
| 05.04.2024 | 47,10 | 47,60 | 47,00 | 47,30 | 0,42% | - |
| 04.04.2024 | 46,70 | 48,10 | 46,20 | 47,10 | 0,86% | - |
| 03.04.2024 | 47,10 | 47,70 | 46,10 | 46,70 | -0,85% | - |
| 02.04.2024 | 48,30 | 48,30 | 46,80 | 47,10 | -2,48% | - |
| 28.03.2024 | 47,50 | 48,30 | 47,50 | 48,30 | 1,68% | - |
| 27.03.2024 | 48,90 | 49,10 | 46,40 | 47,50 | -4,33% | - |
| 26.03.2024 | 50,25 | 50,25 | 45,60 | 49,65 | -1,19% | - |
| 25.03.2024 | 50,75 | 51,00 | 49,40 | 50,25 | -0,99% | - |
| 22.03.2024 | 52,25 | 52,25 | 50,75 | 50,75 | -2,87% | - |
| 21.03.2024 | 50,15 | 52,75 | 50,15 | 52,25 | 4,19% | - |
| 20.03.2024 | 50,25 | 51,25 | 50,05 | 50,15 | -0,20% | - |
| 19.03.2024 | 50,25 | 51,25 | 49,70 | 50,25 | 0,00% | - |
| 18.03.2024 | 52,25 | 52,25 | 50,25 | 50,25 | -3,83% | - |
| 15.03.2024 | 52,75 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 14.03.2024 | 53,25 | 54,25 | 52,25 | 52,75 | -0,94% | - |
| 13.03.2024 | 49,70 | 56,75 | 49,10 | 53,25 | 7,14% | 400,00 |
| 12.03.2024 | 48,10 | 51,25 | 48,10 | 49,70 | 3,33% | 300,00 |
| 11.03.2024 | 48,50 | 50,35 | 47,90 | 48,10 | -0,82% | - |
| 08.03.2024 | 48,70 | 49,20 | 48,50 | 48,50 | -0,41% | - |
| 07.03.2024 | 47,60 | 49,30 | 47,20 | 48,70 | 2,53% | 390,00 |
| 06.03.2024 | 47,70 | 48,20 | 47,20 | 47,50 | -0,42% | - |
| 05.03.2024 | 47,50 | 48,10 | 47,30 | 47,70 | 0,42% | - |
| 04.03.2024 | 43,90 | 48,90 | 43,90 | 47,50 | 8,20% | 715,00 |
| 01.03.2024 | 43,90 | 44,10 | 43,70 | 43,90 | 0,00% | - |
| 29.02.2024 | 43,10 | 44,30 | 42,80 | 43,90 | 1,86% | - |
| 28.02.2024 | 42,70 | 43,50 | 42,70 | 43,10 | 0,94% | - |
| 27.02.2024 | 42,90 | 42,90 | 42,20 | 42,70 | -0,47% | - |
| 26.02.2024 | 45,50 | 45,50 | 42,70 | 42,90 | -5,71% | - |
| 23.02.2024 | 45,10 | 45,90 | 44,60 | 45,50 | 0,89% | - |
| 22.02.2024 | 45,30 | 45,70 | 45,10 | 45,10 | -0,44% | - |
| 21.02.2024 | 46,10 | 46,20 | 45,10 | 45,30 | -1,74% | - |
| 20.02.2024 | 46,90 | 47,00 | 45,90 | 46,10 | -1,71% | - |
| 19.02.2024 | 46,90 | 47,00 | 46,80 | 46,90 | 0,00% | - |
| 16.02.2024 | 45,70 | 47,10 | 45,70 | 46,90 | 2,63% | 334,00 |
| 15.02.2024 | 46,50 | 46,80 | 45,10 | 45,70 | -1,72% | - |
| 14.02.2024 | 47,30 | 47,40 | 45,70 | 46,50 | -1,69% | - |
| 13.02.2024 | 47,90 | 48,40 | 47,10 | 47,30 | -1,25% | - |
| 12.02.2024 | 47,70 | 48,10 | 47,10 | 47,90 | 0,42% | - |
| 09.02.2024 | 47,00 | 47,70 | 46,60 | 47,70 | 1,71% | - |
| 08.02.2024 | 45,90 | 47,20 | 45,80 | 46,90 | 2,18% | - |
| 07.02.2024 | 43,90 | 45,90 | 43,90 | 45,90 | 4,56% | - |
| 06.02.2024 | 44,10 | 44,80 | 43,90 | 43,90 | -0,45% | - |
| 05.02.2024 | 45,90 | 46,00 | 43,70 | 44,10 | -3,92% | - |
| 02.02.2024 | 42,70 | 46,30 | 42,70 | 45,90 | 7,49% | 95,00 |
| 01.02.2024 | 39,10 | 42,70 | 39,10 | 42,70 | 9,21% | 275,00 |
| 31.01.2024 | 38,70 | 39,40 | 38,30 | 39,10 | 1,03% | - |
| 30.01.2024 | 38,10 | 39,50 | 38,10 | 38,70 | 1,57% | - |
| 29.01.2024 | 37,10 | 38,70 | 37,10 | 38,10 | 2,70% | 300,00 |
| 26.01.2024 | 36,50 | 37,60 | 36,40 | 37,10 | 1,64% | - |
| 25.01.2024 | 35,90 | 36,50 | 35,90 | 36,50 | 1,67% | - |
| 24.01.2024 | 35,30 | 36,10 | 35,00 | 35,90 | 1,70% | - |
| 23.01.2024 | 34,00 | 35,80 | 33,90 | 35,30 | 3,82% | 150,00 |
| 22.01.2024 | 34,50 | 34,60 | 33,70 | 34,00 | -1,45% | - |
| 19.01.2024 | 34,00 | 34,50 | 33,80 | 34,50 | 1,47% | - |
| 18.01.2024 | 33,70 | 34,50 | 33,70 | 34,00 | 0,89% | - |
| 17.01.2024 | 34,70 | 34,80 | 33,70 | 33,70 | -2,88% | - |
| 16.01.2024 | 35,40 | 35,50 | 34,70 | 34,70 | -1,98% | - |
| 15.01.2024 | 35,30 | 35,60 | 35,10 | 35,40 | 0,28% | - |
| 12.01.2024 | 35,30 | 35,60 | 35,10 | 35,30 | 0,00% | - |
| 11.01.2024 | 35,30 | 35,60 | 35,30 | 35,30 | 0,00% | - |
| 10.01.2024 | 35,30 | 35,60 | 35,10 | 35,30 | 0,00% | - |
| 09.01.2024 | 36,30 | 36,30 | 35,30 | 35,30 | -2,75% | - |
| 08.01.2024 | 35,90 | 36,30 | 35,70 | 36,30 | 1,11% | - |
| 05.01.2024 | 36,10 | 36,20 | 35,70 | 35,90 | -0,55% | - |
| 04.01.2024 | 36,70 | 37,00 | 35,90 | 36,10 | -1,63% | - |
| 03.01.2024 | 37,10 | 37,30 | 36,50 | 36,70 | -1,08% | - |
| 02.01.2024 | 37,40 | 37,60 | 36,90 | 37,10 | -0,80% | - |
| 29.12.2023 | 37,90 | 37,90 | 37,40 | 37,40 | -1,32% | - |
| 28.12.2023 | 36,50 | 37,90 | 36,30 | 37,90 | 3,84% | - |
| 27.12.2023 | 36,90 | 36,90 | 36,20 | 36,50 | -1,08% | - |
| 22.12.2023 | 36,50 | 36,90 | 36,40 | 36,90 | 1,10% | - |
| 21.12.2023 | 36,70 | 37,10 | 36,50 | 36,50 | -0,54% | - |
| 20.12.2023 | 36,50 | 37,30 | 36,50 | 36,70 | 0,55% | - |