Deutsche Märkte öffnen in 1 Stunde 44 Minute

Hyundai Motor Company (005380.KS)

KSE - KSE Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
171.500,00-8.000,00 (-4,46%)
Ab 1:56PM KST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRW
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 2020173.500,00176.000,00171.000,00171.500,00171.500,002.124.768
23. Sept. 2020183.000,00183.000,00170.000,00179.500,00179.500,003.481.682
22. Sept. 2020185.000,00186.000,00178.000,00179.500,00179.500,003.042.046
21. Sept. 2020181.000,00188.500,00180.500,00185.000,00185.000,003.133.848
18. Sept. 2020184.000,00186.000,00179.000,00181.000,00181.000,002.584.103
17. Sept. 2020185.500,00191.500,00183.000,00184.000,00184.000,004.383.978
16. Sept. 2020179.500,00186.000,00177.000,00183.500,00183.500,003.401.835
15. Sept. 2020184.000,00185.000,00178.500,00179.000,00179.000,002.644.009
14. Sept. 2020174.500,00180.000,00174.000,00180.000,00180.000,003.145.262
11. Sept. 2020167.500,00171.500,00167.500,00171.500,00171.500,001.538.378
10. Sept. 2020170.500,00171.500,00168.000,00169.000,00169.000,001.326.177
09. Sept. 2020166.500,00172.000,00165.500,00167.500,00167.500,001.685.225
08. Sept. 2020171.000,00172.500,00168.000,00168.000,00168.000,001.933.504
07. Sept. 2020172.500,00173.000,00169.000,00170.000,00170.000,001.516.649
04. Sept. 2020167.500,00174.000,00167.500,00172.500,00172.500,002.886.867
03. Sept. 2020177.500,00177.500,00174.000,00176.500,00176.500,001.841.550
02. Sept. 2020178.000,00178.500,00173.500,00176.000,00176.000,002.825.239
01. Sept. 2020178.500,00181.000,00175.500,00180.000,00180.000,002.704.194
31. Aug. 2020177.500,00182.000,00174.500,00176.500,00176.500,005.275.614
28. Aug. 2020165.500,00176.500,00164.500,00172.000,00172.000,005.571.784
27. Aug. 2020169.000,00169.500,00163.500,00163.500,00163.500,002.427.108
26. Aug. 2020166.500,00170.000,00163.000,00167.500,00167.500,002.638.394
25. Aug. 2020167.500,00171.000,00165.000,00166.000,00166.000,003.304.089
24. Aug. 2020157.500,00163.000,00152.500,00161.500,00161.500,002.904.566
21. Aug. 2020158.000,00161.500,00154.000,00156.000,00156.000,003.348.383
20. Aug. 2020163.000,00165.500,00154.000,00155.000,00155.000,003.630.223
19. Aug. 2020158.000,00165.500,00158.000,00164.500,00164.500,003.298.626
18. Aug. 2020163.500,00168.000,00155.500,00158.000,00158.000,004.328.953
14. Aug. 2020171.000,00172.000,00161.000,00167.000,00167.000,004.469.158
13. Aug. 2020175.000,00177.500,00167.000,00170.000,00170.000,003.997.431
12. Aug. 2020174.000,00178.500,00170.500,00172.000,00172.000,004.877.139
11. Aug. 2020171.500,00180.500,00164.500,00179.000,00179.000,006.776.406
10. Aug. 2020151.500,00172.500,00151.000,00170.000,00170.000,008.460.795
07. Aug. 2020145.500,00149.500,00144.500,00147.000,00147.000,003.208.082
06. Aug. 2020136.500,00146.000,00136.000,00144.500,00144.500,004.040.334
05. Aug. 2020133.000,00135.500,00132.000,00134.000,00134.000,001.859.551
04. Aug. 2020129.500,00134.000,00129.000,00132.500,00132.500,002.492.506
03. Aug. 2020126.500,00128.500,00123.500,00127.000,00127.000,001.868.315
31. Juli 2020128.000,00129.500,00125.000,00126.500,00126.500,001.712.713
30. Juli 2020127.000,00130.500,00126.000,00127.500,00127.500,002.728.427
29. Juli 2020122.500,00125.500,00120.000,00125.000,00125.000,001.897.616
28. Juli 2020124.500,00126.000,00122.000,00123.000,00123.000,001.765.179
27. Juli 2020122.500,00126.500,00122.000,00123.500,00123.500,002.046.059
24. Juli 2020123.500,00129.000,00121.500,00122.500,00122.500,003.908.721
23. Juli 2020118.500,00125.500,00116.000,00124.500,00124.500,004.505.464
22. Juli 2020122.000,00124.000,00118.500,00118.500,00118.500,002.395.083
21. Juli 2020122.000,00124.500,00118.000,00121.500,00121.500,003.138.553
20. Juli 2020119.500,00125.000,00118.000,00121.500,00121.500,004.461.527
17. Juli 2020109.500,00119.000,00109.500,00117.500,00117.500,004.265.529
16. Juli 2020110.500,00113.000,00109.000,00110.000,00110.000,003.254.530
15. Juli 2020104.500,00110.000,00104.000,00109.000,00109.000,004.494.730
14. Juli 2020101.500,00102.000,0099.900,00101.500,00101.500,001.050.563
13. Juli 202099.200,00101.500,0098.500,00101.500,00101.500,001.376.002
10. Juli 202099.400,0099.500,0098.000,0098.300,0098.300,001.099.298
09. Juli 2020100.000,00101.000,0099.600,0099.600,0099.600,00922.604
08. Juli 202099.200,00101.000,0099.100,0099.600,0099.600,00859.735
07. Juli 2020103.000,00103.500,0099.200,0099.200,0099.200,001.379.122
06. Juli 202099.700,00102.500,0098.800,00101.500,00101.500,001.189.877
03. Juli 202099.900,00100.500,0098.600,0099.200,0099.200,00569.575
02. Juli 202098.000,0099.700,0098.000,0099.000,0099.000,00730.963
01. Juli 202098.500,0099.500,0098.000,0098.200,0098.200,00640.540
30. Juni 202099.100,0099.300,0097.700,0097.700,0097.700,00988.987
29. Juni 202097.700,0098.700,0097.600,0097.700,0097.700,00943.424
26. Juni 2020100.500,00101.000,0099.500,00100.000,00100.000,00670.161
25. Juni 2020100.500,00101.000,0099.400,0099.400,0099.400,001.084.453
24. Juni 2020100.000,00103.500,0099.800,00103.000,00103.000,001.813.817
23. Juni 202099.200,00101.000,0098.000,0098.700,0098.700,001.095.698
22. Juni 202099.100,00100.000,0098.500,0098.500,0098.500,00921.187
19. Juni 2020101.000,00101.500,0099.100,00100.000,00100.000,00903.928
18. Juni 202099.100,00102.000,0098.400,00100.000,00100.000,001.155.455
17. Juni 2020100.500,00101.000,0098.800,00100.500,00100.500,001.326.645
16. Juni 202099.100,00101.500,0099.100,00101.500,00101.500,001.389.765
15. Juni 2020102.000,00102.500,0097.000,0097.000,0097.000,002.022.775
12. Juni 2020101.500,00105.000,00101.500,00103.500,00103.500,001.977.558
11. Juni 2020110.000,00111.000,00107.000,00108.500,00108.500,002.376.313
10. Juni 2020111.000,00112.000,00109.000,00111.500,00111.500,001.377.837
09. Juni 2020114.000,00115.000,00110.500,00112.000,00112.000,001.504.910
08. Juni 2020114.000,00114.500,00111.500,00113.000,00113.000,001.640.392
05. Juni 2020108.000,00112.000,00106.500,00111.000,00111.000,002.128.094
04. Juni 2020112.000,00113.000,00105.000,00108.500,00108.500,002.823.041
03. Juni 2020106.000,00110.000,00105.500,00108.500,00108.500,003.118.795
02. Juni 202099.500,00103.000,0098.700,00102.500,00102.500,002.155.405
01. Juni 202098.000,00101.500,0098.000,00100.000,00100.000,001.908.428
29. Mai 202096.300,0099.200,0096.300,0098.000,0098.000,002.010.414
28. Mai 202099.500,0099.600,0096.200,0097.200,0097.200,001.602.694
27. Mai 202098.700,0099.500,0097.300,0098.100,0098.100,001.620.664
26. Mai 202096.000,0099.500,0095.500,0097.800,0097.800,002.006.216
25. Mai 202094.900,0096.200,0094.000,0096.000,0096.000,001.185.541
22. Mai 202097.100,0097.200,0094.000,0094.500,0094.500,001.619.476
21. Mai 202098.600,0098.700,0096.600,0097.200,0097.200,001.471.917
20. Mai 202098.000,0098.300,0096.300,0097.300,0097.300,001.828.158
19. Mai 202095.000,0099.400,0094.700,0099.100,0099.100,004.564.370
18. Mai 202092.100,0092.200,0091.000,0091.900,0091.900,00741.214
15. Mai 202092.000,0092.700,0091.200,0092.300,0092.300,00822.472
14. Mai 202092.600,0092.900,0091.500,0092.300,0092.300,00982.612
13. Mai 202090.500,0093.100,0090.500,0093.100,0093.100,00966.892
12. Mai 202093.200,0093.800,0091.100,0091.900,0091.900,001.259.874
11. Mai 202095.800,0096.500,0093.500,0093.700,0093.700,001.889.278
08. Mai 202093.000,0095.400,0093.000,0094.500,0094.500,001.749.677
07. Mai 202092.800,0093.000,0091.800,0092.600,0092.600,00826.239
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen