Deutsche Märkte schließen in 4 Stunden 32 Minuten

Mirae Asset TIGER KOSPI ETF (277630.KS)

KSE - KSE Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
27.975,00-75,00 (-0,27%)
Börsenschluss: 03:30PM KST
Zeitraum:
15. Apr. 2023 - 15. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Apr. 202427.790,0027.975,0027.640,0027.975,0027.975,008.459
12. Apr. 202428.295,0028.325,0028.050,0028.050,0028.050,006.177
11. Apr. 202427.920,0028.395,0027.865,0028.295,0028.295,002.528
09. Apr. 202428.445,0028.680,0028.265,0028.265,0028.265,0054.979
08. Apr. 202428.400,0028.515,0028.295,0028.445,0028.445,006.024
05. Apr. 202428.420,0028.565,0028.295,0028.395,0028.395,00530.552
04. Apr. 202428.595,0028.730,0028.500,0028.630,0028.630,008.123
03. Apr. 202428.630,0028.630,0028.340,0028.350,0028.350,008.289
02. Apr. 202428.765,0028.860,0028.635,0028.760,0028.760,004.281
01. Apr. 202428.980,0028.980,0028.745,0028.770,0028.770,002.375
29. März 202428.790,0028.800,0028.675,0028.755,0028.755,002.242
28. März 202428.740,0028.805,0028.715,0028.715,0028.715,002.603
27. März 202428.665,0028.800,0028.665,0028.695,0028.695,001.093
26. März 202428.695,0028.935,0028.655,0028.720,0028.720,0012.418
25. März 202428.910,0028.910,0028.480,0028.505,0028.505,005.600
22. März 202428.645,0028.770,0028.530,0028.590,0028.590,0023.043
21. März 202428.410,0028.690,0028.340,0028.645,0028.645,00331.338
20. März 202427.870,0028.020,0027.870,0027.985,0027.985,006.367
19. März 202427.905,0027.905,0027.555,0027.700,0027.700,005.315
18. März 202427.825,0027.955,0027.785,0027.925,0027.925,004.245
15. März 202428.130,0028.130,0027.795,0027.795,0027.795,006.473
14. März 202428.045,0028.260,0028.045,0028.255,0028.255,007.048
13. März 202428.005,0028.120,0027.895,0027.995,0027.995,007.479
12. März 202427.775,0027.950,0027.710,0027.870,0027.870,004.594
11. März 202427.790,0027.845,0027.690,0027.710,0027.710,005.025
08. März 202427.885,0027.940,0027.800,0027.850,0027.850,009.792
07. März 202427.555,0027.695,0027.445,0027.535,0027.535,007.055
06. März 202427.505,0027.570,0027.365,0027.505,0027.505,0014.814
05. März 202427.740,0027.900,0027.580,0027.585,0027.585,007.540
04. März 202427.780,0027.930,0027.680,0027.825,0027.825,0012.919
29. Feb. 202427.615,0027.615,0027.395,0027.550,0027.550,00228.116
28. Feb. 202427.305,0027.640,0027.305,0027.610,0027.610,00225.290
27. Feb. 202427.550,0027.560,0027.240,0027.270,0027.270,005.691
26. Feb. 202427.660,0027.660,0027.360,0027.550,0027.550,006.752
23. Feb. 202427.945,0027.970,0027.685,0027.685,0027.685,009.010
22. Feb. 202427.835,0027.835,0027.575,0027.650,0027.650,004.416
21. Feb. 202427.570,0027.760,0027.470,0027.535,0027.535,004.698
20. Feb. 202427.810,0027.810,0027.470,0027.635,0027.635,007.207
19. Feb. 202427.605,0027.880,0027.585,0027.810,0027.810,0014.988
16. Feb. 202427.365,0027.485,0027.300,0027.485,0027.485,009.547
15. Feb. 202427.445,0027.445,0027.160,0027.200,0027.200,004.325
14. Feb. 202427.170,0027.310,0027.040,0027.220,0027.220,005.582
13. Feb. 202427.335,0027.585,0027.335,0027.495,0027.495,0017.350
08. Feb. 202427.240,0027.340,0027.140,0027.205,0027.205,0010.400
07. Feb. 202426.880,0027.265,0026.880,0027.125,0027.125,0010.930
06. Feb. 202426.825,0026.990,0026.670,0026.805,0026.805,009.807
05. Feb. 202427.175,0027.175,0026.665,0026.915,0026.915,008.488
02. Feb. 202426.600,0027.200,0026.600,0027.145,0027.145,0018.858
01. Feb. 202425.930,0026.430,0025.880,0026.430,0026.430,009.424
31. Jan. 202425.900,0026.055,0025.855,0026.005,0026.005,004.197
30. Jan. 202426.175,0026.275,0026.005,0026.050,0026.050,003.994
29. Jan. 202425.870,0026.195,0025.870,0026.020,0026.020,0091.418
26. Jan. 202425.615,0026.055,0025.615,0025.735,0025.735,00176.492
25. Jan. 202425.695,0025.725,0025.535,0025.695,0025.695,003.342
24. Jan. 202425.740,0025.745,0025.540,0025.695,0025.695,003.569
23. Jan. 202425.730,0025.785,0025.640,0025.735,0025.735,006.409
22. Jan. 202425.975,0025.975,0025.630,0025.660,0025.660,005.324
19. Jan. 202425.705,0025.780,0025.555,0025.670,0025.670,0014.371
18. Jan. 2024------
17. Jan. 202425.990,0025.990,0025.350,0025.365,0025.365,0023.836
16. Jan. 202426.145,0026.230,0025.895,0025.990,0025.990,005.715
15. Jan. 202426.275,0026.320,0026.145,0026.200,0026.200,004.145
12. Jan. 202426.395,0026.395,0026.170,0026.225,0026.225,006.808
11. Jan. 202426.430,0026.550,0026.405,0026.405,0026.405,006.304
10. Jan. 202426.620,0026.620,0026.380,0026.400,0026.400,004.254
09. Jan. 202427.010,0027.010,0026.555,0026.620,0026.620,004.815
08. Jan. 202426.955,0027.000,0026.670,0026.710,0026.710,00103.616
05. Jan. 202426.880,0026.880,0026.690,0026.760,0026.760,00408.167
04. Jan. 202426.990,0026.990,0026.755,0026.880,0026.880,0013.516
03. Jan. 202427.570,0027.570,0027.060,0027.075,0027.075,00247.807
02. Jan. 202427.585,0027.730,0027.355,0027.610,0027.610,007.432
28. Dez. 202327.015,0027.510,0027.015,0027.510,0027.510,00157.334
27. Dez. 202327.040,0027.100,0026.900,0027.090,0027.090,001.646
26. Dez. 202326.740,0026.800,0026.705,0026.760,0026.760,002.241
22. Dez. 202326.785,0026.895,0026.740,0026.740,0026.740,007.248
21. Dez. 202326.855,0026.870,0026.600,0026.705,0026.705,0060.008
20. Dez. 202326.455,0026.890,0026.455,0026.870,0026.870,008.037
19. Dez. 202326.410,0026.470,0026.345,0026.450,0026.450,001.794
18. Dez. 202326.395,0026.515,0026.275,0026.420,0026.420,0090.599
15. Dez. 202326.185,0026.480,0026.185,0026.340,0026.340,003.954
14. Dez. 202326.060,0026.250,0026.050,0026.145,0026.145,00190.564
13. Dez. 202325.945,0026.050,0025.855,0025.855,0025.855,001.494
12. Dez. 202325.950,0026.165,0025.950,0026.035,0026.035,006.467
11. Dez. 202325.950,0026.050,0025.880,0025.950,0025.950,0031.733
08. Dez. 202325.795,0025.980,0025.795,0025.950,0025.950,00776.633
07. Dez. 202325.670,0025.740,0025.550,0025.655,0025.655,004.034
06. Dez. 202325.730,0025.830,0025.700,0025.745,0025.745,0039.484
05. Dez. 202325.815,0025.835,0025.650,0025.650,0025.650,003.253
04. Dez. 202325.900,0025.950,0025.855,0025.885,0025.885,002.257
01. Dez. 202326.000,0026.000,0025.780,0025.785,0025.785,002.046
30. Nov. 202325.885,0026.015,0025.860,0026.015,0026.015,002.461
29. Nov. 202325.930,0025.965,0025.790,0025.900,0025.900,00463
28. Nov. 202325.800,0025.930,0025.765,0025.930,0025.930,0085.536
27. Nov. 202325.735,0025.815,0025.635,0025.710,0025.710,001.118
24. Nov. 202325.830,0025.975,0025.645,0025.735,0025.735,003.359
23. Nov. 202325.900,0025.925,0025.785,0025.830,0025.830,007.751
22. Nov. 202325.685,0025.900,0025.640,0025.805,0025.805,001.031
21. Nov. 202325.845,0025.900,0025.750,0025.770,0025.770,004.348
20. Nov. 202325.455,0025.755,0025.230,0025.635,0025.635,003.290
17. Nov. 202325.610,0025.610,0025.400,0025.455,0025.455,0013.445
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...