Echtzeit-Aktienkurs Korea Fund
Bid:
Ask:
Aktienkurse zur Korea Fund Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 42,54 | 42,54 | 42,54 | 42,54 | -1,01% | - |
25.02.2021 | 44,06 | 45,78 | 42,27 | 42,98 | 0,01% | - |
24.02.2021 | 42,67 | 44,12 | 40,12 | 42,97 | -2,89% | - |
23.02.2021 | 42,85 | 45,67 | 41,86 | 44,25 | 4,71% | - |
22.02.2021 | 42,26 | 42,26 | 42,26 | 42,26 | -3,55% | - |
19.02.2021 | 43,88 | 44,90 | 42,81 | 43,82 | 0,92% | - |
18.02.2021 | 42,95 | 44,52 | 41,06 | 43,42 | -1,25% | - |
17.02.2021 | 43,87 | 44,93 | 41,73 | 43,97 | -1,00% | - |
16.02.2021 | 45,38 | 45,38 | 43,16 | 44,41 | -1,91% | - |
12.02.2021 | 44,05 | 46,49 | 42,62 | 45,28 | 0,03% | - |
11.02.2021 | 44,06 | 46,49 | 42,90 | 45,26 | 6,06% | - |
10.02.2021 | 43,79 | 44,81 | 41,44 | 42,68 | -4,00% | - |
09.02.2021 | 43,14 | 45,52 | 40,95 | 44,46 | -0,27% | - |
08.02.2021 | 43,08 | 44,63 | 42,79 | 44,58 | 0,64% | - |
05.02.2021 | 43,89 | 45,08 | 42,99 | 44,29 | 1,65% | - |
04.02.2021 | 42,59 | 43,57 | 42,59 | 43,57 | -1,65% | - |
03.02.2021 | 44,19 | 45,61 | 42,86 | 44,30 | 1,37% | - |
02.02.2021 | 43,71 | 44,94 | 42,44 | 43,70 | -0,87% | - |
01.02.2021 | 43,90 | 44,20 | 42,95 | 44,09 | 5,33% | - |
29.01.2021 | 42,60 | 43,12 | 40,20 | 41,86 | -4,21% | - |
28.01.2021 | 43,47 | 44,74 | 42,20 | 43,70 | 1,38% | - |
27.01.2021 | 43,12 | 44,62 | 42,16 | 43,10 | -3,16% | - |
26.01.2021 | 44,47 | 45,66 | 44,27 | 44,51 | -0,82% | - |
25.01.2021 | 44,38 | 45,46 | 43,80 | 44,88 | 1,23% | - |
22.01.2021 | 44,52 | 46,70 | 44,11 | 44,33 | -1,15% | - |
21.01.2021 | 44,30 | 45,29 | 44,22 | 44,85 | 2,76% | - |
20.01.2021 | 43,67 | 43,72 | 42,66 | 43,64 | 1,21% | - |
19.01.2021 | 43,06 | 44,40 | 43,06 | 43,12 | 1,49% | - |
15.01.2021 | 42,89 | 44,04 | 0,00 | 42,49 | -3,67% | - |
14.01.2021 | 44,43 | 46,42 | 42,99 | 44,11 | 0,78% | - |
13.01.2021 | 44,21 | 44,29 | 43,26 | 43,77 | -0,34% | - |
12.01.2021 | 43,92 | 45,12 | 42,69 | 43,92 | -0,54% | - |
11.01.2021 | 43,15 | 45,50 | 43,15 | 44,16 | -0,23% | - |
08.01.2021 | 43,99 | 45,51 | 42,99 | 44,26 | 3,71% | - |
07.01.2021 | 42,20 | 42,67 | 41,24 | 42,67 | 1,25% | - |
06.01.2021 | 41,84 | 42,89 | 40,36 | 42,15 | -0,59% | - |
05.01.2021 | 42,26 | 42,90 | 41,22 | 42,40 | 0,27% | - |
04.01.2021 | 42,11 | 42,57 | 41,16 | 42,28 | 4,97% | - |
31.12.2020 | 40,01 | 40,30 | 39,93 | 40,28 | -0,27% | - |
30.12.2020 | 40,26 | 40,60 | 40,24 | 40,39 | 1,79% | - |
29.12.2020 | 39,46 | 40,26 | 38,34 | 39,68 | 3,44% | - |
28.12.2020 | 38,36 | 38,36 | 38,36 | 38,36 | 7,14% | - |
24.12.2020 | 38,30 | 39,36 | 35,81 | 35,81 | -6,93% | - |
23.12.2020 | 38,40 | 38,62 | 38,39 | 38,47 | 1,69% | - |
22.12.2020 | 38,50 | 38,50 | 37,39 | 37,83 | -3,83% | - |
21.12.2020 | 38,59 | 39,45 | 37,54 | 39,34 | 1,68% | - |
18.12.2020 | 38,08 | 38,97 | 38,08 | 38,69 | -0,49% | - |
17.12.2020 | 38,73 | 39,01 | 38,73 | 38,88 | -0,59% | - |
16.12.2020 | 39,28 | 39,33 | 38,34 | 39,11 | -0,76% | - |
15.12.2020 | 39,08 | 39,43 | 39,05 | 39,41 | 0,96% | - |
14.12.2020 | 38,77 | 39,04 | 38,14 | 39,03 | 0,49% | - |
11.12.2020 | 38,92 | 39,03 | 38,82 | 38,84 | -0,96% | - |
10.12.2020 | 38,56 | 39,59 | 38,55 | 39,22 | 1,12% | - |
09.12.2020 | 38,97 | 39,22 | 38,73 | 38,78 | -8,00% | - |
08.12.2020 | 39,96 | 2.164,34 | 37,83 | 42,15 | 7,62% | - |
07.12.2020 | 39,17 | 39,44 | 39,10 | 39,17 | 1,65% | - |
04.12.2020 | 38,38 | 38,53 | 38,38 | 38,53 | 0,90% | - |
03.12.2020 | 38,13 | 38,22 | 38,02 | 38,19 | -0,01% | - |
02.12.2020 | 39,56 | 2.147,33 | 36,31 | 38,19 | 4,92% | - |
01.12.2020 | 36,07 | 37,31 | 35,16 | 36,40 | 3,72% | - |
30.11.2020 | 34,09 | 36,92 | 34,09 | 35,10 | 1,31% | - |
27.11.2020 | 35,15 | 36,83 | 34,56 | 34,64 | -3,43% | - |
25.11.2020 | 35,87 | 35,87 | 35,87 | 35,87 | -1,12% | - |
24.11.2020 | 35,67 | 37,12 | 35,00 | 36,28 | 2,91% | - |
23.11.2020 | 35,32 | 35,39 | 35,12 | 35,25 | 1,02% | - |
20.11.2020 | 35,09 | 35,79 | 33,99 | 34,90 | 0,53% | - |
19.11.2020 | 33,81 | 34,80 | 33,81 | 34,71 | -1,41% | - |
18.11.2020 | 34,36 | 35,98 | 34,36 | 35,21 | -0,94% | - |
17.11.2020 | 36,46 | 36,46 | 34,47 | 35,54 | 1,40% | - |
16.11.2020 | 35,05 | 35,05 | 35,05 | 35,05 | -0,43% | - |
13.11.2020 | 34,29 | 35,20 | 33,42 | 35,20 | 2,73% | - |
12.11.2020 | 33,40 | 34,35 | 33,14 | 34,27 | 0,66% | - |
11.11.2020 | 34,23 | 35,68 | 33,11 | 34,04 | 1,34% | - |
10.11.2020 | 33,13 | 33,67 | 32,59 | 33,59 | 0,01% | - |
09.11.2020 | 33,45 | 33,59 | 32,53 | 33,59 | 2,42% | - |
06.11.2020 | 32,29 | 33,21 | 32,00 | 32,79 | -0,43% | - |
05.11.2020 | 32,06 | 33,71 | 31,54 | 32,93 | 2,65% | - |
04.11.2020 | 31,82 | 33,18 | 30,87 | 32,08 | 4,92% | - |
03.11.2020 | 31,49 | 31,49 | 30,55 | 30,58 | -2,38% | - |
02.11.2020 | 31,21 | 31,68 | 30,83 | 31,32 | 3,61% | - |
30.10.2020 | 30,52 | 31,23 | 29,66 | 30,23 | -2,75% | - |
29.10.2020 | 30,98 | 31,72 | 30,12 | 31,09 | -0,56% | - |
28.10.2020 | 31,56 | 31,56 | 29,96 | 31,26 | 0,32% | - |
27.10.2020 | 31,32 | 31,32 | 31,15 | 31,16 | 0,37% | - |
26.10.2020 | 31,05 | 31,12 | 30,83 | 31,05 | -3,45% | - |
23.10.2020 | 31,42 | 32,16 | 31,40 | 32,16 | 5,06% | - |
22.10.2020 | 31,40 | 31,44 | 30,61 | 30,61 | -0,39% | - |
21.10.2020 | 31,61 | 31,61 | 30,73 | 30,73 | -1,65% | - |
20.10.2020 | 31,24 | 31,25 | 30,99 | 31,24 | 1,26% | - |
19.10.2020 | 30,74 | 30,85 | 30,66 | 30,85 | 1,95% | - |
16.10.2020 | 30,86 | 31,04 | 30,26 | 30,26 | 0,50% | - |
15.10.2020 | 30,85 | 30,85 | 30,11 | 30,11 | -3,32% | - |
14.10.2020 | 31,97 | 31,97 | 30,46 | 31,15 | -1,44% | - |
13.10.2020 | 31,37 | 32,28 | 30,82 | 31,60 | 1,87% | - |
12.10.2020 | 30,69 | 31,12 | 30,68 | 31,02 | -0,75% | - |
09.10.2020 | 31,00 | 31,54 | 31,00 | 31,26 | 0,51% | - |
08.10.2020 | 30,49 | 31,19 | 30,49 | 31,10 | 0,93% | - |
07.10.2020 | 30,63 | 30,97 | 30,13 | 30,81 | 1,65% | - |
06.10.2020 | 29,94 | 30,57 | 29,66 | 30,31 | 1,07% | - |
05.10.2020 | 30,37 | 30,37 | 29,98 | 29,99 | 0,96% | - |