41,240$
0,76%
Echtzeit-Aktienkurs Korea Fund
Bid:
Ask:
Aktienkurse zur Korea Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 23,73 | 23,73 | 23,44 | 23,45 | -0,68% | 2.319,00 |
| 30.04.2024 | 23,61 | 23,75 | 23,61 | 23,61 | -1,09% | 5.434,00 |
| 29.04.2024 | 23,69 | 23,92 | 23,67 | 23,87 | 0,55% | 5.566,00 |
| 26.04.2024 | 23,63 | 23,74 | 23,63 | 23,74 | 1,32% | 741,00 |
| 25.04.2024 | 23,15 | 23,86 | 23,15 | 23,43 | -0,21% | 5.946,00 |
| 24.04.2024 | 23,41 | 23,60 | 23,41 | 23,48 | 0,04% | 10.788,00 |
| 23.04.2024 | 23,53 | 23,53 | 23,31 | 23,47 | 0,56% | 15.086,00 |
| 22.04.2024 | 23,22 | 23,34 | 23,04 | 23,34 | 1,52% | 17.630,00 |
| 19.04.2024 | 23,19 | 23,19 | 22,94 | 22,99 | -1,08% | 15.600,00 |
| 18.04.2024 | 23,20 | 23,41 | 23,19 | 23,24 | 1,13% | 10.811,00 |
| 17.04.2024 | 23,16 | 23,16 | 22,91 | 22,98 | -0,42% | 10.751,00 |
| 16.04.2024 | 23,28 | 23,28 | 23,02 | 23,08 | -1,38% | 5.736,00 |
| 15.04.2024 | 24,18 | 24,18 | 23,40 | 23,40 | -2,17% | 15.353,00 |
| 12.04.2024 | 24,17 | 24,17 | 23,88 | 23,92 | -2,09% | 10.081,00 |
| 11.04.2024 | 24,29 | 24,50 | 24,29 | 24,43 | 1,66% | 16.096,00 |
| 10.04.2024 | 24,50 | 24,50 | 23,90 | 24,03 | -2,87% | 58.563,00 |
| 09.04.2024 | 25,00 | 25,01 | 24,68 | 24,74 | -1,20% | 14.000,00 |
| 08.04.2024 | 25,05 | 25,15 | 25,00 | 25,04 | 0,44% | 4.129,00 |
| 05.04.2024 | 25,29 | 25,29 | 24,93 | 24,93 | -0,87% | 12.976,00 |
| 04.04.2024 | 25,24 | 25,39 | 25,15 | 25,15 | 0,60% | 11.607,00 |
| 03.04.2024 | 25,10 | 25,10 | 24,73 | 25,00 | -0,80% | 17.845,00 |
| 02.04.2024 | 25,28 | 25,30 | 25,20 | 25,20 | -0,31% | 23.527,00 |
| 01.04.2024 | 25,50 | 25,50 | 25,16 | 25,28 | -0,59% | 11.410,00 |
| 28.03.2024 | 25,49 | 25,49 | 25,41 | 25,43 | 0,24% | 3.517,00 |
| 27.03.2024 | 25,40 | 25,42 | 25,34 | 25,37 | -0,12% | 16.995,00 |
| 26.03.2024 | 25,31 | 25,44 | 25,31 | 25,40 | 0,59% | 12.793,00 |
| 25.03.2024 | 25,19 | 25,56 | 25,01 | 25,25 | -0,39% | 13.647,00 |
| 22.03.2024 | 25,35 | 25,40 | 25,35 | 25,35 | -0,24% | 13.302,00 |
| 21.03.2024 | 25,10 | 25,53 | 25,10 | 25,41 | 2,48% | 12.373,00 |
| 20.03.2024 | 24,47 | 24,83 | 24,47 | 24,80 | 1,33% | 19.921,00 |
| 19.03.2024 | 24,50 | 24,52 | 24,29 | 24,47 | -0,43% | 13.518,00 |
| 18.03.2024 | 24,75 | 24,88 | 24,57 | 24,58 | -0,14% | 5.531,00 |
| 15.03.2024 | 24,86 | 24,86 | 24,59 | 24,61 | -1,24% | 37.938,00 |
| 14.03.2024 | 24,97 | 24,99 | 24,86 | 24,92 | 0,16% | 17.390,00 |
| 13.03.2024 | 24,72 | 24,96 | 24,72 | 24,88 | -0,12% | 10.391,00 |
| 12.03.2024 | 24,81 | 24,93 | 24,80 | 24,91 | 0,97% | 18.842,00 |
| 11.03.2024 | 24,65 | 24,78 | 24,60 | 24,67 | 0,16% | 15.688,00 |
| 08.03.2024 | 24,66 | 24,72 | 24,55 | 24,63 | -0,04% | 38.543,00 |
| 07.03.2024 | 24,79 | 24,79 | 24,63 | 24,64 | 0,78% | 43.325,00 |
| 06.03.2024 | 24,35 | 24,62 | 24,34 | 24,45 | 0,99% | 58.526,00 |
| 05.03.2024 | 24,26 | 24,26 | 24,12 | 24,21 | -0,98% | 25.565,00 |
| 04.03.2024 | 24,25 | 24,56 | 24,25 | 24,45 | 1,03% | 39.251,00 |
| 01.03.2024 | 23,99 | 24,39 | 23,98 | 24,20 | 1,17% | 47.641,00 |
| 29.02.2024 | 23,56 | 23,98 | 23,51 | 23,92 | 2,53% | 168.660,00 |
| 28.02.2024 | 23,20 | 23,43 | 23,11 | 23,33 | 0,69% | 14.682,00 |
| 27.02.2024 | 23,22 | 23,22 | 23,08 | 23,17 | -0,81% | 16.897,00 |
| 26.02.2024 | 23,33 | 23,52 | 23,22 | 23,36 | -1,02% | 25.931,00 |
| 23.02.2024 | 23,29 | 23,66 | 23,29 | 23,60 | 0,90% | 12.057,00 |
| 22.02.2024 | 23,25 | 23,41 | 23,25 | 23,39 | 1,17% | 1.735,00 |
| 21.02.2024 | 23,14 | 23,18 | 23,10 | 23,12 | 0,35% | 4.671,00 |
| 20.02.2024 | 23,06 | 23,19 | 23,01 | 23,04 | 0,09% | 31.791,00 |
| 16.02.2024 | 22,81 | 23,10 | 22,81 | 23,02 | 0,48% | 31.357,00 |
| 15.02.2024 | 22,98 | 22,99 | 22,79 | 22,91 | -0,56% | 9.232,00 |
| 14.02.2024 | 23,09 | 23,13 | 22,51 | 23,04 | 1,95% | 20.039,00 |
| 13.02.2024 | 22,70 | 22,70 | 22,50 | 22,60 | -2,21% | 11.753,00 |
| 12.02.2024 | 22,71 | 23,24 | 22,71 | 23,11 | 1,56% | 6.318,00 |
| 09.02.2024 | 22,66 | 22,76 | 22,58 | 22,76 | 0,56% | 5.230,00 |
| 08.02.2024 | 22,89 | 22,89 | 22,61 | 22,63 | -0,48% | 4.055,00 |
| 07.02.2024 | 22,56 | 22,91 | 22,56 | 22,74 | 1,93% | 8.644,00 |
| 06.02.2024 | 22,30 | 22,39 | 22,30 | 22,31 | -0,36% | 4.511,00 |
| 05.02.2024 | 22,45 | 22,45 | 22,31 | 22,39 | -0,36% | 5.599,00 |
| 02.02.2024 | 22,61 | 22,62 | 22,45 | 22,47 | 1,13% | 10.696,00 |
| 01.02.2024 | 21,89 | 22,24 | 21,89 | 22,22 | 2,92% | 4.312,00 |
| 31.01.2024 | 21,64 | 21,77 | 21,59 | 21,59 | -0,42% | 6.346,00 |
| 30.01.2024 | 21,65 | 21,73 | 21,65 | 21,68 | -0,18% | 5.524,00 |
| 29.01.2024 | 21,68 | 21,73 | 21,65 | 21,72 | 0,21% | 8.654,00 |
| 26.01.2024 | 21,51 | 21,79 | 21,51 | 21,67 | 0,81% | 7.268,00 |
| 25.01.2024 | 21,52 | 21,53 | 21,40 | 21,50 | -0,37% | 19.456,00 |
| 24.01.2024 | 21,64 | 21,71 | 21,57 | 21,58 | 0,94% | 8.199,00 |
| 23.01.2024 | 21,36 | 21,46 | 21,36 | 21,38 | 0,56% | 9.206,00 |
| 22.01.2024 | 21,27 | 21,39 | 21,21 | 21,26 | -0,56% | 15.477,00 |
| 19.01.2024 | 21,26 | 21,45 | 21,21 | 21,38 | 1,38% | 12.069,00 |
| 18.01.2024 | 20,89 | 21,12 | 20,89 | 21,09 | 1,79% | 10.863,00 |
| 17.01.2024 | 21,05 | 21,37 | 20,66 | 20,72 | -3,09% | 31.760,00 |
| 16.01.2024 | 21,81 | 21,90 | 21,37 | 21,38 | -3,48% | 14.131,00 |
| 12.01.2024 | 22,37 | 22,37 | 22,13 | 22,15 | -0,23% | 3.421,00 |
| 11.01.2024 | 22,15 | 22,26 | 22,09 | 22,20 | -0,09% | 4.698,00 |
| 10.01.2024 | 22,30 | 22,62 | 22,15 | 22,22 | -0,54% | 16.537,00 |
| 09.01.2024 | 22,48 | 22,54 | 22,33 | 22,34 | -2,15% | 7.313,00 |
| 08.01.2024 | 22,78 | 22,97 | 22,55 | 22,83 | 0,71% | 17.641,00 |
| 05.01.2024 | 22,50 | 22,87 | 22,50 | 22,67 | 0,58% | 5.883,00 |
| 04.01.2024 | 22,54 | 22,61 | 22,47 | 22,54 | -0,84% | 20.439,00 |
| 03.01.2024 | 22,83 | 22,83 | 22,64 | 22,73 | -1,94% | 10.723,00 |
| 02.01.2024 | 23,16 | 23,27 | 23,14 | 23,18 | -0,94% | 8.762,00 |
| 29.12.2023 | 23,50 | 23,57 | 23,34 | 23,40 | -1,00% | 22.169,00 |
| 28.12.2023 | 23,49 | 23,84 | 23,49 | 23,64 | 1,57% | 16.538,00 |
| 27.12.2023 | 23,11 | 23,37 | 23,08 | 23,27 | 0,78% | 9.868,00 |
| 26.12.2023 | 22,91 | 23,18 | 22,91 | 23,09 | 0,22% | 13.922,00 |
| 22.12.2023 | 23,00 | 23,17 | 22,89 | 23,04 | -0,44% | 15.266,00 |
| 21.12.2023 | 23,14 | 23,15 | 22,89 | 23,14 | 1,27% | 18.245,00 |
| 20.12.2023 | 23,07 | 23,17 | 22,80 | 22,85 | -0,87% | 10.516,00 |
| 19.12.2023 | 22,95 | 23,08 | 22,95 | 23,05 | 0,66% | 12.071,00 |
| 18.12.2023 | 23,01 | 23,01 | 22,69 | 22,90 | -0,43% | 7.870,00 |
| 15.12.2023 | 22,65 | 23,00 | 22,47 | 23,00 | 1,37% | 43.661,00 |
| 14.12.2023 | 22,39 | 22,84 | 22,39 | 22,69 | 1,70% | 9.041,00 |
| 13.12.2023 | 21,79 | 22,41 | 21,78 | 22,31 | 1,02% | 10.455,00 |
| 12.12.2023 | 22,11 | 22,16 | 22,01 | 22,08 | -0,56% | 8.682,00 |
| 11.12.2023 | 21,87 | 22,25 | 21,87 | 22,21 | 1,39% | 4.779,00 |
| 08.12.2023 | 21,82 | 21,92 | 21,82 | 21,91 | 0,25% | 5.754,00 |
| 07.12.2023 | 21,81 | 21,85 | 21,61 | 21,85 | 0,83% | 3.820,00 |