Deutsche Märkte schließen in 3 Stunden 28 Minuten

Mirae Asset Global REIT Co., Ltd. (396690.KS)

KSE - KSE Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
3.110,000,00 (0,00%)
Börsenschluss: 03:30PM KST
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 20243.140,003.140,003.100,003.110,003.110,0033.438
19. Juni 20243.075,003.125,003.070,003.110,003.110,0069.464
18. Juni 20243.140,003.170,003.070,003.070,003.070,0082.423
17. Juni 20243.170,003.205,003.110,003.130,003.130,0046.672
14. Juni 20243.230,003.235,003.120,003.155,003.155,0074.226
13. Juni 20243.100,003.225,003.085,003.200,003.200,00353.744
12. Juni 20243.115,003.115,003.085,003.095,003.095,0018.784
11. Juni 20243.115,003.125,003.060,003.115,003.115,0040.175
10. Juni 20243.135,003.135,003.065,003.115,003.115,00107.586
07. Juni 20243.155,003.165,003.110,003.145,003.145,0048.754
05. Juni 20243.145,003.175,003.120,003.150,003.150,0079.410
04. Juni 20243.170,003.195,003.150,003.175,003.175,0029.558
03. Juni 20243.155,003.180,003.130,003.170,003.170,0018.845
31. Mai 20243.125,003.160,003.110,003.155,003.155,0044.137
30. Mai 20243.180,003.180,003.100,003.125,003.125,0070.495
29. Mai 20243.205,003.205,003.175,003.180,003.180,0033.026
28. Mai 20243.210,003.215,003.160,003.210,003.210,0081.525
27. Mai 20243.175,003.220,003.155,003.210,003.210,0048.271
24. Mai 20243.200,003.200,003.160,003.185,003.185,0025.429
23. Mai 20243.235,003.235,003.150,003.210,003.210,0072.954
22. Mai 20243.275,003.280,003.225,003.235,003.235,0041.998
21. Mai 20243.300,003.300,003.255,003.275,003.275,0044.430
20. Mai 20243.310,003.350,003.285,003.300,003.300,0083.526
17. Mai 20243.265,003.310,003.235,003.305,003.305,00124.776
16. Mai 20243.265,003.285,003.240,003.265,003.265,0075.035
14. Mai 20243.275,003.280,003.230,003.260,003.260,0041.837
13. Mai 20243.275,003.280,003.235,003.275,003.275,0083.979
10. Mai 20243.250,003.300,003.225,003.250,003.250,0062.499
09. Mai 20243.190,003.255,003.185,003.250,003.250,00114.960
08. Mai 20243.150,003.210,003.125,003.190,003.190,0078.796
07. Mai 20243.115,003.160,003.100,003.155,003.155,0080.526
03. Mai 20243.045,003.130,003.045,003.110,003.110,0061.252
02. Mai 20243.055,003.090,003.010,003.055,003.055,0047.128
30. Apr. 20243.110,003.110,003.020,003.055,003.055,0053.497
29. Apr. 20243.095,003.095,003.050,003.075,003.075,0025.621
26. Apr. 20243.100,003.125,003.070,003.095,003.095,0031.951
25. Apr. 20243.055,003.110,003.055,003.100,003.100,0037.551
24. Apr. 20243.050,003.080,003.035,003.055,003.055,0036.259
23. Apr. 20242.965,003.050,002.965,003.050,003.050,0039.490
22. Apr. 20242.960,002.970,002.925,002.965,002.965,0058.295
19. Apr. 20243.015,003.015,002.910,002.935,002.935,0094.416
18. Apr. 20242.990,002.990,002.960,002.975,002.975,0029.621
17. Apr. 20243.075,003.075,002.925,002.955,002.955,00116.503
16. Apr. 20243.100,003.100,002.980,003.000,003.000,0084.414
15. Apr. 20243.060,003.090,003.015,003.070,003.070,0065.998
12. Apr. 20243.090,003.100,003.015,003.060,003.060,0058.991
11. Apr. 20243.010,003.100,002.965,003.070,003.070,0096.781
09. Apr. 20243.130,003.130,002.995,003.050,003.050,00375.601
08. Apr. 20243.245,003.245,003.115,003.130,003.130,00128.507
05. Apr. 20243.240,003.265,003.140,003.200,003.200,00167.334
04. Apr. 20243.255,003.285,003.230,003.270,003.270,0079.780
03. Apr. 20243.255,003.290,003.230,003.285,003.285,0090.493
02. Apr. 20243.300,003.300,003.240,003.290,003.290,00113.122
01. Apr. 20243.310,003.310,003.260,003.300,003.300,00101.955
29. März 20243.335,003.335,003.255,003.305,003.305,0084.826
28. März 20243.300,003.330,003.255,003.320,003.320,00197.250
27. März 20243.430,003.430,003.345,003.380,003.380,00200.332
26. März 20243.400,003.440,003.385,003.425,003.425,00161.820
25. März 20243.375,003.425,003.355,003.400,003.400,00110.314
22. März 20243.350,003.385,003.350,003.370,003.370,0029.070
21. März 20243.300,003.385,003.295,003.365,003.365,00158.413
20. März 20243.305,003.320,003.250,003.300,003.300,0032.507
19. März 20243.270,003.315,003.195,003.305,003.305,00150.515
18. März 20243.350,003.350,003.125,003.270,003.270,00354.223
15. März 20243.340,003.370,003.330,003.350,003.350,0056.530
14. März 20243.375,003.375,003.335,003.355,003.355,0068.416
13. März 20243.375,003.375,003.320,003.335,003.335,0087.301
12. März 20243.390,003.450,003.335,003.360,003.360,00289.633
11. März 20243.330,003.415,003.325,003.390,003.390,00145.796
08. März 20243.325,003.345,003.270,003.325,003.325,00103.934
07. März 20243.345,003.390,003.270,003.300,003.300,00234.523
06. März 20243.240,003.345,003.190,003.345,003.345,00226.396
05. März 20243.110,003.240,003.110,003.235,003.235,00236.206
04. März 20243.045,003.135,003.045,003.130,003.130,00144.017
29. Feb. 20243.020,003.060,003.020,003.045,003.045,0063.423
28. Feb. 20243.030,003.045,003.005,003.030,003.030,0037.271
27. Feb. 20243.040,003.040,003.010,003.015,003.015,0050.497
26. Feb. 20243.050,003.070,003.020,003.040,003.040,0090.964
23. Feb. 20243.015,003.080,002.985,003.050,003.050,0085.361
22. Feb. 20242.985,003.030,002.950,003.015,003.015,0080.828
21. Feb. 20242.990,002.995,002.955,002.985,002.985,0067.188
20. Feb. 20243.015,003.020,002.950,002.990,002.990,0054.848
19. Feb. 20242.955,003.025,002.930,003.005,003.005,00145.472
16. Feb. 20242.940,002.970,002.885,002.960,002.960,00132.116
15. Feb. 20242.990,002.990,002.925,002.945,002.945,0068.288
14. Feb. 20242.925,002.985,002.925,002.960,002.960,00140.489
13. Feb. 20242.935,002.980,002.900,002.970,002.970,00118.304
08. Feb. 20242.930,002.930,002.900,002.925,002.925,0091.009
07. Feb. 20242.885,002.930,002.860,002.930,002.930,00114.835
06. Feb. 20242.895,002.900,002.860,002.880,002.880,0094.021
05. Feb. 20242.830,002.905,002.800,002.900,002.900,00144.968
02. Feb. 20242.770,002.830,002.755,002.830,002.830,00103.631
01. Feb. 20242.700,002.780,002.695,002.770,002.770,00161.818
31. Jan. 20242.700,002.700,002.675,002.700,002.700,0096.269
30. Jan. 20242.685,002.725,002.685,002.695,002.695,00151.135
29. Jan. 20242.700,002.720,002.685,002.685,002.685,0094.726
26. Jan. 20242.650,002.710,002.650,002.700,002.700,00127.990
25. Jan. 20242.655,002.675,002.645,002.655,002.655,00106.426
24. Jan. 20242.675,002.675,002.640,002.655,002.655,00108.940
23. Jan. 20242.660,002.675,002.650,002.660,002.660,0098.111
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...