Deutsche Märkte schließen in 5 Stunden 38 Minuten

KOSPI 200 Index (^KS200)

KSE - KSE Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
334,80-3,63 (-1,07%)
Börsenschluss: 06:05PM KST
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2023336,71336,73334,41334,80334,8095.304
30. Nov. 2023335,61338,43334,90338,43338,43169.500
29. Nov. 2023336,64337,10334,34336,62336,6288.800
28. Nov. 2023335,15337,65334,49337,52337,5297.400
27. Nov. 2023334,42336,04332,58333,67333,6773.000
24. Nov. 2023337,26337,88334,00334,00334,0073.100
23. Nov. 2023337,46338,02335,79336,91336,9172.800
22. Nov. 2023334,08337,56333,46336,81336,8172.500
21. Nov. 2023336,12337,75335,64336,57336,5780.900
20. Nov. 2023331,30335,56331,05334,23334,2373.800
17. Nov. 2023332,91333,71331,16332,06332,0672.700
16. Nov. 2023333,52334,90332,16334,31334,3180.900
15. Nov. 2023333,15333,97330,99333,96333,96117.100
14. Nov. 2023326,12327,80325,80326,57326,5775.500
13. Nov. 2023326,78327,63322,64323,31323,3168.700
10. Nov. 2023322,78324,18321,26323,75323,7565.700
09. Nov. 2023324,38326,89323,32325,29325,2993.300
08. Nov. 2023329,44330,42323,36324,00324,0089.900
07. Nov. 2023330,70330,70323,89327,29327,29119.900
06. Nov. 2023322,62334,16321,57334,16334,16174.400
03. Nov. 2023317,96318,76316,50318,24318,2490.000
02. Nov. 2023314,59316,51314,12315,16315,16112.400
01. Nov. 2023307,55310,41307,33309,71309,7189.000
31. Okt. 2023310,49311,58305,14305,56305,56121.700
30. Okt. 2023307,01310,12306,89308,95308,9595.800
27. Okt. 2023309,68310,43307,24308,53308,5392.900
26. Okt. 2023311,36312,37307,75307,75307,75110.800
25. Okt. 2023319,26319,59316,30316,49316,4991.200
24. Okt. 2023317,34318,63311,77318,43318,4393.300
23. Okt. 2023317,43318,30315,09315,50315,5089.200
20. Okt. 2023319,45320,18316,28317,96317,96112.700
19. Okt. 2023324,75325,08322,40322,76322,76115.700
18. Okt. 2023326,32329,06326,12328,82328,82134.100
17. Okt. 2023325,70328,26325,01327,35327,3588.500
16. Okt. 2023324,10326,00321,32323,29323,2993.100
13. Okt. 2023326,11327,33325,43325,77325,7791.800
12. Okt. 2023326,89328,85326,89328,85328,85108.800
11. Okt. 2023323,96327,26323,95324,74324,74119.100
10. Okt. 2023322,97324,85319,06319,11319,11128.800
06. Okt. 2023319,27320,67318,44318,94318,9487.500
05. Okt. 2023321,46321,71318,46318,58318,58104.500
04. Okt. 2023322,61322,61318,88319,45319,45149.200
27. Sept. 2023325,05327,50324,73326,71326,7181.600
26. Sept. 2023331,51331,56326,63326,90326,9090.000
25. Sept. 2023331,40332,65330,10331,58331,5884.400
22. Sept. 2023329,90332,59329,11332,02332,0287.000
21. Sept. 2023336,73337,54333,01333,04333,0496.300
20. Sept. 2023338,54339,87337,57338,75338,75104.300
19. Sept. 2023341,50342,18338,21338,82338,8296.100
18. Sept. 2023342,98344,39340,51340,67340,67100.500
15. Sept. 2023341,56346,29341,02344,98344,98159.800
14. Sept. 2023337,34341,19336,64341,19341,19121.400
13. Sept. 2023335,83337,61334,67335,99335,99106.800
12. Sept. 2023338,51338,81335,28335,54335,5494.700
11. Sept. 2023336,52337,62335,33337,58337,58112.600
08. Sept. 2023336,29336,66333,92336,40336,4079.800
07. Sept. 2023336,93338,02335,08336,74336,7488.400
06. Sept. 2023339,66340,48337,36337,85337,8591.700
05. Sept. 2023340,15341,45339,25340,29340,2982.800
04. Sept. 2023339,10341,02337,60341,02341,0296.700
01. Sept. 2023334,11338,95334,07338,28338,28119.800
31. Aug. 2023335,38336,06333,39334,75334,75146.200
30. Aug. 2023337,11337,69334,94334,94334,9489.300
29. Aug. 2023333,57334,46332,70333,76333,7688.500
28. Aug. 2023330,25332,67330,25332,53332,5395.100
25. Aug. 2023329,31331,40328,66330,25330,2582.400
24. Aug. 2023333,14334,04332,14333,82333,82105.000
23. Aug. 2023328,95330,22327,87329,15329,1587.600
22. Aug. 2023331,65332,53328,69329,70329,7094.000
21. Aug. 2023329,45331,09328,30328,84328,84100.100
18. Aug. 2023326,90330,65326,24328,42328,42119.200
17. Aug. 2023329,63330,43325,74330,23330,23118.000
16. Aug. 2023333,69334,17330,54331,28331,28126.700
14. Aug. 2023338,58339,52335,28336,33336,33125.100
11. Aug. 2023341,88343,03338,80338,98338,98128.900
10. Aug. 2023339,69340,46339,09340,46340,46164.700
09. Aug. 2023339,00342,38338,45341,61341,61115.500
08. Aug. 2023342,12342,62337,25337,95337,95127.800
07. Aug. 2023339,60343,18339,46339,68339,68117.900
04. Aug. 2023341,60342,72340,62341,25341,25118.800
03. Aug. 2023344,80345,05340,10341,54341,54169.200
02. Aug. 2023349,10349,74343,25343,80343,80174.000
01. Aug. 2023347,35351,23346,56351,00351,00171.300
31. Juli 2023346,50347,18344,72345,62345,62168.100
28. Juli 2023343,55344,34341,31344,03344,03197.300
27. Juli 2023341,64345,50340,58344,76344,76238.900
26. Juli 2023345,18345,42339,53340,56340,56296.500
25. Juli 2023345,78346,27342,93344,92344,92200.900
24. Juli 2023341,98345,87340,67344,32344,32151.500
21. Juli 2023339,19342,39337,45342,39342,39130.800
20. Juli 2023341,37343,29340,62341,67341,67116.400
19. Juli 2023345,61345,69341,78343,11343,11123.800
18. Juli 2023346,49346,98342,90343,38343,38131.100
17. Juli 2023345,38346,98344,74345,75345,75150.900
14. Juli 2023343,49346,93342,90346,93346,93155.000
13. Juli 2023341,60343,01341,10341,13341,13154.100
12. Juli 2023336,82339,46336,15339,46339,46185.300
11. Juli 2023333,47337,02332,91337,02337,02147.300
10. Juli 2023331,82333,60330,39330,84330,84116.800
07. Juli 2023334,79334,79330,33331,57331,57134.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...