Deutsche Märkte öffnen in 1 Stunde 45 Minute

Kim Kindex Kospi ETF (305050.KS)

KSE - KSE Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
27.495,00+275,00 (+1,01%)
Börsenschluss: 02:03PM KST
Zeitraum:
28. Feb. 2023 - 28. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Feb. 202427.290,0027.520,0027.240,0027.495,0027.495,00349
27. Feb. 202427.400,0027.425,0027.130,0027.220,0027.220,00906
26. Feb. 202427.535,0027.535,0027.255,0027.400,0027.400,00493
23. Feb. 202427.600,0027.820,0027.600,0027.670,0027.670,00842
22. Feb. 202427.590,0027.590,0027.445,0027.565,0027.565,00183
21. Feb. 202427.370,0027.600,0027.350,0027.435,0027.435,00331
20. Feb. 202427.800,0027.800,0027.340,0027.535,0027.535,00488
19. Feb. 202427.310,0027.775,0027.310,0027.775,0027.775,009.468
16. Feb. 202427.150,0027.395,0027.150,0027.395,0027.395,00330
15. Feb. 202427.280,0027.280,0026.990,0026.990,0026.990,001.108
14. Feb. 202427.120,0027.195,0026.915,0027.135,0027.135,00202
13. Feb. 202427.220,0027.495,0027.220,0027.395,0027.395,00817
08. Feb. 202427.235,0027.245,0026.990,0027.080,0027.080,00687
07. Feb. 202426.810,0027.160,0026.810,0027.035,0027.035,001.325
06. Feb. 202426.885,0026.885,0026.550,0026.680,0026.680,003.544
05. Feb. 202426.870,0026.940,0026.525,0026.875,0026.875,003.532
02. Feb. 202426.495,0027.055,0026.495,0027.000,0027.000,002.065
01. Feb. 202425.890,0026.255,0025.890,0026.255,0026.255,00671
31. Jan. 202425.940,0025.940,0025.775,0025.895,0025.895,001.195
30. Jan. 202426.035,0026.145,0025.895,0025.940,0025.940,00661
29. Jan. 202425.885,0026.060,0025.730,0025.940,0025.940,00873
26. Jan. 202425.590,0025.820,0025.560,0025.715,0025.715,007.610
25. Jan. 202425.505,0025.560,0025.400,0025.560,0025.560,001.685
24. Jan. 202425.575,0025.575,0025.425,0025.575,0025.575,00468
23. Jan. 202425.595,0025.685,0025.495,0025.685,0025.685,00938
22. Jan. 202425.620,0025.650,0025.525,0025.595,0025.595,001.602
19. Jan. 202425.380,0025.635,0025.380,0025.555,0025.555,001.036
18. Jan. 2024------
17. Jan. 202425.985,0025.985,0025.200,0025.255,0025.255,003.570
16. Jan. 202426.100,0026.100,0025.770,0025.885,0025.885,002.049
15. Jan. 202426.095,0026.195,0026.035,0026.105,0026.105,002.112
12. Jan. 202426.270,0026.270,0026.085,0026.115,0026.115,001.233
11. Jan. 202426.355,0026.450,0026.270,0026.435,0026.435,00743
10. Jan. 202426.530,0026.530,0026.310,0026.350,0026.350,00246
09. Jan. 202426.765,0026.850,0026.415,0026.540,0026.540,001.018
08. Jan. 202426.675,0026.760,0026.520,0026.610,0026.610,00442
05. Jan. 202426.815,0026.830,0026.660,0026.675,0026.675,00918
04. Jan. 202426.650,0026.930,0026.650,0026.790,0026.790,00952
03. Jan. 202427.225,0027.310,0027.005,0027.040,0027.040,00814
02. Jan. 202427.465,0027.675,0027.320,0027.655,0027.655,00885
28. Dez. 202326.975,0027.465,0026.975,0027.465,0027.465,0034.128
27. Dez. 202326.950,0027.015,0026.775,0026.975,0026.975,008.007
26. Dez. 202326.825,0026.825,0026.550,0026.710,0026.710,001.468
22. Dez. 202326.835,0026.835,0026.620,0026.725,0026.725,001.768
21. Dez. 202326.755,0026.755,0026.595,0026.675,0026.675,00193
20. Dez. 202326.550,0026.865,0026.505,0026.865,0026.865,00310
19. Dez. 202326.365,0026.400,0026.280,0026.400,0026.400,0098
18. Dez. 202326.345,0026.385,0026.200,0026.365,0026.365,0099
15. Dez. 202326.330,0026.340,0026.160,0026.160,0026.160,00519
14. Dez. 202326.225,0026.225,0025.955,0026.105,0026.105,001.729
13. Dez. 202325.995,0025.995,0025.745,0025.795,0025.795,00294
12. Dez. 202326.020,0026.065,0025.950,0026.065,0026.065,00530
11. Dez. 202325.960,0025.960,0025.835,0025.925,0025.925,0062
08. Dez. 202325.670,0025.880,0025.670,0025.865,0025.865,00705
07. Dez. 202325.595,0025.605,0025.525,0025.605,0025.605,00111
06. Dez. 202325.680,0025.755,0025.665,0025.680,0025.680,00305
05. Dez. 202325.670,0025.740,0025.620,0025.625,0025.625,001.241
04. Dez. 202325.840,0025.840,0025.810,0025.810,0025.810,0022
01. Dez. 202325.775,0025.820,0025.630,0025.720,0025.720,00248
30. Nov. 202325.815,0025.900,0025.710,0025.900,0025.900,00424
29. Nov. 202325.875,0025.875,0025.630,0025.755,0025.755,001.649
28. Nov. 202325.795,0025.875,0025.620,0025.875,0025.875,001.093
27. Nov. 202325.665,0025.725,0025.530,0025.625,0025.625,001.779
24. Nov. 202325.880,0025.880,0025.525,0025.645,0025.645,00777
23. Nov. 202325.840,0025.840,0025.655,0025.780,0025.780,002.974
22. Nov. 202325.650,0025.785,0025.595,0025.670,0025.670,00415
21. Nov. 202325.710,0025.815,0025.600,0025.740,0025.740,00254
20. Nov. 202325.370,0025.625,0025.300,0025.625,0025.625,003.606
17. Nov. 202325.410,0025.410,0025.230,0025.370,0025.370,005.359
16. Nov. 202325.520,0025.520,0025.380,0025.380,0025.380,00638
15. Nov. 202325.425,0025.485,0025.280,0025.485,0025.485,003.742
14. Nov. 202324.950,0025.035,0024.825,0024.905,0024.905,001.133
13. Nov. 202324.870,0024.870,0024.600,0024.680,0024.680,008.852
10. Nov. 202324.700,0024.755,0024.620,0024.755,0024.755,00478
09. Nov. 202324.900,0024.950,0024.750,0024.870,0024.870,004.584
08. Nov. 202325.220,0025.220,0024.855,0024.885,0024.885,006.581
07. Nov. 202325.505,0025.505,0024.790,0025.055,0025.055,002.349
06. Nov. 202324.795,0025.505,0024.755,0025.505,0025.505,002.858
03. Nov. 202324.330,0024.330,0024.085,0024.310,0024.310,003.452
02. Nov. 202323.870,0024.120,0023.870,0024.055,0024.055,003.407
01. Nov. 202323.560,0023.705,0023.515,0023.640,0023.640,00403
31. Okt. 202323.785,0023.785,0023.300,0023.415,0023.415,002.789
30. Okt. 202323.565,0023.765,0023.495,0023.725,0023.725,001.230
27. Okt. 202323.710,0023.765,0023.535,0023.625,0023.625,002.701
26. Okt. 202323.940,0023.940,0023.560,0023.620,0023.620,004.723
25. Okt. 202324.465,0024.465,0024.205,0024.245,0024.245,0013.516
24. Okt. 202324.220,0024.525,0023.910,0024.525,0024.525,00675
23. Okt. 202324.345,0024.365,0024.100,0024.185,0024.185,004.941
20. Okt. 202324.545,0024.545,0024.300,0024.380,0024.380,00268
19. Okt. 202325.030,0025.030,0024.765,0024.805,0024.805,00319
18. Okt. 202325.180,0025.295,0025.180,0025.295,0025.295,0028
17. Okt. 202325.195,0025.295,0025.125,0025.275,0025.275,006.089
16. Okt. 202325.120,0025.120,0024.810,0024.895,0024.895,008.053
13. Okt. 202325.100,0025.305,0025.100,0025.230,0025.230,00307
12. Okt. 202325.385,0025.385,0025.340,0025.380,0025.380,0083
11. Okt. 202325.105,0025.225,0025.035,0025.055,0025.055,00916
10. Okt. 202324.985,0025.100,0024.605,0024.675,0024.675,004.802
06. Okt. 202324.725,0024.785,0024.625,0024.730,0024.730,001.921
05. Okt. 202324.710,0024.875,0024.580,0024.680,0024.680,003.690
04. Okt. 202325.090,0025.090,0024.670,0024.670,0024.670,00346
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...