Deutsche Märkte geschlossen

Korea Aerospace Industries, Ltd. (047810.KS)

KSE - KSE Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
51.500,00+1.100,00 (+2,18%)
Börsenschluss: 03:30PM KST
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. März 202450.600,0052.200,0050.600,0051.500,0051.500,00897.576
28. März 202451.100,0051.100,0050.300,0050.400,0050.400,00355.784
27. März 202450.900,0051.100,0050.200,0051.000,0051.000,00440.226
26. März 202450.200,0051.100,0050.000,0050.900,0050.900,00636.706
25. März 202450.600,0051.100,0050.200,0050.300,0050.300,00543.509
22. März 202450.400,0051.000,0050.000,0050.300,0050.300,00842.521
21. März 202449.850,0050.500,0049.550,0049.950,0049.950,00632.848
20. März 202450.600,0050.600,0049.400,0049.800,0049.800,00609.253
19. März 202450.800,0050.900,0049.850,0050.100,0050.100,00697.693
18. März 202451.400,0051.800,0050.800,0051.100,0051.100,00425.860
15. März 202452.100,0052.300,0050.500,0051.100,0051.100,00656.870
14. März 202452.800,0053.800,0051.600,0051.900,0051.900,00776.805
13. März 202452.500,0053.000,0051.300,0051.900,0051.900,00375.314
12. März 202453.700,0053.800,0051.800,0052.200,0052.200,00493.931
11. März 202453.300,0055.400,0053.000,0053.300,0053.300,00923.175
08. März 202453.300,0053.400,0052.400,0053.300,0053.300,00439.219
07. März 202453.900,0054.000,0052.300,0052.800,0052.800,00557.659
06. März 202451.100,0054.000,0050.700,0053.900,0053.900,00948.247
05. März 202450.400,0051.400,0050.400,0051.000,0051.000,00295.896
04. März 202451.600,0051.900,0050.300,0050.800,0050.800,00538.114
29. Feb. 202452.200,0052.700,0050.800,0051.300,0051.300,00699.891
28. Feb. 202453.300,0053.900,0052.100,0052.500,0052.500,00666.530
27. Feb. 202453.100,0054.100,0052.900,0053.200,0053.200,00571.864
26. Feb. 202453.900,0054.000,0052.800,0053.100,0053.100,00491.716
23. Feb. 202454.100,0054.100,0053.000,0053.500,0053.500,00402.621
22. Feb. 202453.600,0054.500,0053.500,0054.000,0054.000,00759.350
21. Feb. 202453.300,0053.700,0052.500,0053.200,0053.200,00394.310
20. Feb. 202453.700,0054.000,0052.700,0053.200,0053.200,00552.370
19. Feb. 202451.100,0053.400,0050.900,0053.400,0053.400,00680.614
16. Feb. 202452.100,0052.100,0050.900,0051.300,0051.300,00398.612
15. Feb. 202452.800,0052.800,0051.200,0051.300,0051.300,00432.877
14. Feb. 202450.800,0052.900,0050.500,0052.300,0052.300,00866.058
13. Feb. 202449.900,0051.200,0049.650,0051.100,0051.100,00600.632
08. Feb. 202449.200,0049.550,0048.900,0049.100,0049.100,00436.443
07. Feb. 202449.400,0049.600,0048.600,0048.900,0048.900,00406.792
06. Feb. 202448.950,0049.200,0048.550,0049.150,0049.150,00335.126
05. Feb. 202448.400,0049.250,0048.000,0049.200,0049.200,00553.046
02. Feb. 202450.500,0051.500,0047.800,0048.350,0048.350,001.703.379
01. Feb. 202450.200,0051.300,0050.100,0050.500,0050.500,00433.562
31. Jan. 202451.000,0051.700,0050.100,0050.500,0050.500,00498.419
30. Jan. 202451.400,0051.800,0050.600,0050.800,0050.800,00337.523
29. Jan. 202453.800,0054.400,0050.500,0051.200,0051.200,00932.210
26. Jan. 202453.600,0054.600,0053.500,0053.700,0053.700,00368.521
25. Jan. 202453.800,0054.600,0053.400,0053.800,0053.800,00364.888
24. Jan. 202454.500,0055.000,0053.800,0054.000,0054.000,00292.835
23. Jan. 202455.300,0055.600,0054.200,0054.600,0054.600,00338.084
22. Jan. 202455.900,0056.000,0055.100,0055.500,0055.500,00491.170
19. Jan. 202455.100,0055.600,0054.200,0055.400,0055.400,00708.698
18. Jan. 202453.500,0055.400,0053.400,0054.600,0054.600,00771.269
17. Jan. 202453.900,0054.000,0052.300,0052.800,0052.800,00606.154
16. Jan. 202453.800,0054.300,0053.200,0053.900,0053.900,00299.923
15. Jan. 202455.000,0055.000,0054.100,0054.300,0054.300,0079.099
12. Jan. 202454.300,0056.000,0053.900,0054.500,0054.500,00611.656
11. Jan. 202455.200,0055.600,0054.100,0054.100,0054.100,00629.280
10. Jan. 202454.800,0055.800,0054.500,0055.200,0055.200,00774.163
09. Jan. 202454.100,0054.700,0053.400,0054.300,0054.300,00513.070
08. Jan. 202454.900,0055.000,0053.100,0053.600,0053.600,00561.406
05. Jan. 202454.600,0056.400,0053.600,0054.300,0054.300,00942.171
04. Jan. 202454.300,0055.900,0053.000,0054.300,0054.300,001.068.993
03. Jan. 202451.500,0055.000,0051.100,0054.600,0054.600,002.214.096
02. Jan. 202449.900,0051.800,0049.800,0051.300,0051.300,00528.367
28. Dez. 202349.900,0050.300,0049.700,0050.000,0050.000,00325.031
27. Dez. 202349.150,0050.100,0048.800,0049.900,0049.900,00417.679
26. Dez. 202349.900,0049.950,0048.850,0049.100,0049.100,00261.102
22. Dez. 202349.850,0049.950,0049.300,0049.450,0049.450,00274.989
21. Dez. 202348.850,0050.200,0048.850,0049.450,0049.450,00464.688
20. Dez. 202348.400,0049.400,0048.100,0049.250,0049.250,00547.020
19. Dez. 202348.000,0048.600,0047.900,0048.100,0048.100,00291.594
18. Dez. 202347.800,0048.400,0047.700,0048.250,0048.250,00343.080
15. Dez. 202347.300,0047.750,0047.300,0047.750,0047.750,00391.889
14. Dez. 202347.850,0047.950,0047.100,0047.250,0047.250,00413.459
13. Dez. 202347.500,0048.100,0047.200,0047.300,0047.300,00328.848
12. Dez. 202346.950,0047.650,0046.650,0047.300,0047.300,00683.669
11. Dez. 202347.600,0048.200,0047.050,0047.450,0047.450,00345.045
08. Dez. 202347.250,0047.450,0046.750,0047.050,0047.050,00210.441
07. Dez. 202348.100,0048.250,0046.800,0046.850,0046.850,00311.699
06. Dez. 202346.950,0048.000,0046.950,0047.950,0047.950,00369.311
05. Dez. 202347.700,0048.200,0046.800,0046.950,0046.950,00408.142
04. Dez. 202348.200,0048.750,0047.800,0048.050,0048.050,00483.264
01. Dez. 202346.500,0048.500,0046.400,0047.900,0047.900,001.212.844
30. Nov. 202346.300,0046.650,0045.900,0046.350,0046.350,00560.233
29. Nov. 202346.250,0046.700,0045.850,0046.350,0046.350,00281.680
28. Nov. 202346.600,0046.600,0046.200,0046.400,0046.400,00250.609
27. Nov. 202346.900,0046.950,0046.050,0046.350,0046.350,00278.356
24. Nov. 202347.050,0047.050,0046.400,0046.650,0046.650,00214.632
23. Nov. 202346.900,0047.000,0046.600,0047.000,0047.000,00259.621
22. Nov. 202346.100,0047.000,0046.100,0046.750,0046.750,00328.256
21. Nov. 202346.350,0046.600,0046.000,0046.050,0046.050,00249.373
20. Nov. 202346.150,0046.450,0045.800,0046.300,0046.300,00232.174
17. Nov. 202346.100,0046.300,0045.750,0046.000,0046.000,00303.428
16. Nov. 202346.700,0046.950,0045.800,0046.100,0046.100,00324.852
15. Nov. 202346.850,0046.950,0046.250,0046.700,0046.700,00360.458
14. Nov. 202345.800,0046.350,0045.750,0046.350,0046.350,00352.815
13. Nov. 202346.350,0046.650,0045.550,0045.600,0045.600,00328.218
10. Nov. 202346.350,0046.600,0046.000,0046.300,0046.300,00373.760
09. Nov. 202346.600,0046.750,0045.550,0046.550,0046.550,00574.724
08. Nov. 202349.150,0049.350,0046.100,0046.550,0046.550,001.285.410
07. Nov. 202348.950,0049.450,0048.550,0049.450,0049.450,00543.069
06. Nov. 202349.900,0049.950,0048.050,0049.050,0049.050,00623.754
03. Nov. 202346.900,0048.450,0046.900,0048.300,0048.300,00481.187
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...