Deutsche Märkte geschlossen

Kim Kindex Kospi ETF (305050.KS)

KSE - KSE Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
28.325,00+325,00 (+1,16%)
Börsenschluss: 03:17PM KST
Zeitraum:
14. Juni 2023 - 14. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Juni 202428.230,0028.520,0028.230,0028.325,0028.325,00858
12. Juni 202427.970,0028.000,0027.900,0028.000,0028.000,00668
11. Juni 202427.885,0027.895,0027.765,0027.765,0027.765,002.405
10. Juni 202427.700,0027.875,0027.700,0027.770,0027.770,001.254
07. Juni 202427.920,0028.050,0027.870,0027.920,0027.920,001.661
05. Juni 202427.555,0027.705,0027.500,0027.685,0027.685,00462
04. Juni 202427.280,0027.560,0027.280,0027.385,0027.385,001.185
03. Juni 202427.465,0027.650,0027.465,0027.590,0027.590,00512
31. Mai 202427.300,0027.395,0027.140,0027.395,0027.395,001.215
30. Mai 202427.290,0027.355,0027.055,0027.145,0027.145,002.195
29. Mai 202428.010,0028.010,0027.545,0027.560,0027.560,001.526
28. Mai 202427.950,0028.040,0027.925,0028.010,0028.010,002.977
27. Mai 202427.710,0028.025,0027.710,0028.025,0028.025,003.096
24. Mai 202427.750,0027.750,0027.580,0027.635,0027.635,001.443
23. Mai 202427.855,0028.055,0027.855,0028.030,0028.030,00276
22. Mai 202428.115,0028.115,0027.905,0028.050,0028.050,00203
21. Mai 202428.160,0028.160,0027.995,0027.995,0027.995,00205
20. Mai 202428.220,0028.345,0028.160,0028.160,0028.160,00220
17. Mai 202428.295,0028.295,0028.025,0028.025,0028.025,001.708
16. Mai 202428.370,0028.510,0028.240,0028.325,0028.325,00185
14. Mai 202428.050,0028.095,0027.980,0028.070,0028.070,00680
13. Mai 202428.060,0028.150,0027.855,0027.905,0027.905,0088
10. Mai 202428.085,0028.205,0027.980,0028.055,0028.055,002.378
09. Mai 202428.155,0028.240,0027.885,0027.915,0027.915,001.506
08. Mai 202428.020,0028.225,0028.020,0028.210,0028.210,008.225
07. Mai 202427.750,0028.120,0027.750,0028.120,0028.120,001.055
03. Mai 202427.915,0027.915,0027.535,0027.535,0027.535,002.400
02. Mai 202427.685,0027.685,0027.615,0027.620,0027.620,0047
30. Apr. 202427.705,0027.870,0027.705,0027.750,0027.750,002.122
29. Apr. 202427.555,0027.615,0027.485,0027.615,0027.615,002.456
29. Apr. 2024400 Dividende
26. Apr. 202427.605,0027.715,0027.605,0027.710,0027.310,0043
25. Apr. 202427.620,0027.685,0027.495,0027.495,0027.098,102.233
24. Apr. 202427.810,0027.940,0027.750,0027.910,0027.507,11342
23. Apr. 202427.505,0027.505,0027.400,0027.400,0027.004,473.247
22. Apr. 202427.130,0027.440,0027.130,0027.440,0027.043,901.833
19. Apr. 202427.130,0027.135,0026.680,0027.000,0026.610,251.858
18. Apr. 202427.155,0027.540,0027.155,0027.525,0027.127,67855
17. Apr. 202427.290,0027.325,0027.000,0027.005,0026.615,18294
16. Apr. 202427.575,0027.575,0027.140,0027.290,0026.896,065.203
15. Apr. 202427.580,0027.860,0027.545,0027.860,0027.457,832.392
12. Apr. 202428.155,0028.210,0027.960,0028.020,0027.615,536.271
11. Apr. 202427.900,0028.275,0027.720,0028.205,0027.797,85482
09. Apr. 202428.530,0028.530,0028.210,0028.270,0027.861,9256
08. Apr. 202428.290,0028.400,0028.260,0028.400,0027.990,04256
05. Apr. 202428.320,0028.470,0028.205,0028.330,0027.921,05271
04. Apr. 202428.525,0028.655,0028.420,0028.655,0028.241,36326
03. Apr. 202428.595,0028.595,0028.240,0028.280,0027.871,77167
02. Apr. 202428.685,0028.705,0028.600,0028.690,0028.275,852.720
01. Apr. 202428.715,0028.750,0028.675,0028.695,0028.280,781.708
29. März 202428.640,0028.695,0028.525,0028.665,0028.251,216.505
28. März 202428.700,0028.735,0028.625,0028.665,0028.251,21865
27. März 202428.645,0028.670,0028.545,0028.645,0028.231,50210
26. März 202428.720,0028.805,0028.645,0028.645,0028.231,501.208
25. März 202428.750,0028.750,0028.355,0028.515,0028.103,381.625
22. März 202428.590,0028.655,0028.410,0028.585,0028.172,373.325
21. März 202428.245,0028.590,0028.245,0028.590,0028.177,302.886
20. März 202427.785,0027.935,0027.785,0027.935,0027.531,756.466
19. März 202427.660,0027.675,0027.500,0027.605,0027.206,52388
18. März 202427.685,0027.885,0027.615,0027.785,0027.383,925.694
15. März 202428.005,0028.005,0027.735,0027.735,0027.334,643.466
14. März 202428.090,0028.155,0027.935,0028.155,0027.748,58513
13. März 202427.825,0027.980,0027.825,0027.905,0027.502,19358
12. März 202427.615,0027.800,0027.590,0027.800,0027.398,70123
11. März 202427.595,0027.765,0027.595,0027.610,0027.211,446.578
08. März 202427.585,0027.820,0027.585,0027.780,0027.378,99325
07. März 202427.485,0027.500,0027.440,0027.465,0027.068,54975
06. März 202427.470,0027.470,0027.325,0027.435,0027.038,97542
05. März 202427.725,0027.770,0027.525,0027.525,0027.127,67862
04. März 202427.685,0027.795,0027.650,0027.765,0027.364,21545
29. Feb. 202427.255,0027.610,0027.255,0027.610,0027.211,442.887
28. Feb. 202427.290,0027.530,0027.240,0027.530,0027.132,60354
27. Feb. 202427.400,0027.425,0027.130,0027.220,0026.827,07906
26. Feb. 202427.535,0027.535,0027.255,0027.400,0027.004,47493
23. Feb. 202427.600,0027.820,0027.600,0027.670,0027.270,58842
22. Feb. 202427.590,0027.590,0027.445,0027.565,0027.167,09183
21. Feb. 202427.370,0027.600,0027.350,0027.435,0027.038,97331
20. Feb. 202427.800,0027.800,0027.340,0027.535,0027.137,53488
19. Feb. 202427.310,0027.775,0027.310,0027.775,0027.374,069.468
16. Feb. 202427.150,0027.395,0027.150,0027.395,0026.999,55330
15. Feb. 202427.280,0027.280,0026.990,0026.990,0026.600,391.108
14. Feb. 202427.120,0027.195,0026.915,0027.135,0026.743,30202
13. Feb. 202427.220,0027.495,0027.220,0027.395,0026.999,55817
08. Feb. 202427.235,0027.245,0026.990,0027.080,0026.689,09687
07. Feb. 202426.810,0027.160,0026.810,0027.035,0026.644,741.325
06. Feb. 202426.885,0026.885,0026.550,0026.680,0026.294,873.544
05. Feb. 202426.870,0026.940,0026.525,0026.875,0026.487,053.532
02. Feb. 202426.495,0027.055,0026.495,0027.000,0026.610,252.065
01. Feb. 202425.890,0026.255,0025.890,0026.255,0025.876,00671
31. Jan. 202425.940,0025.940,0025.775,0025.895,0025.521,201.195
30. Jan. 202426.035,0026.145,0025.895,0025.940,0025.565,55661
29. Jan. 202425.885,0026.060,0025.730,0025.940,0025.565,55873
26. Jan. 202425.590,0025.820,0025.560,0025.715,0025.343,807.610
25. Jan. 202425.505,0025.560,0025.400,0025.560,0025.191,041.685
24. Jan. 202425.575,0025.575,0025.425,0025.575,0025.205,82468
23. Jan. 202425.595,0025.685,0025.495,0025.685,0025.314,23938
22. Jan. 202425.620,0025.650,0025.525,0025.595,0025.225,531.602
19. Jan. 202425.380,0025.635,0025.380,0025.555,0025.186,111.036
18. Jan. 2024------
17. Jan. 202425.985,0025.985,0025.200,0025.255,0024.890,443.570
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...