K&H prémium nemzetközi csapat 3 származtatott zártvégű alap

HU0000719497 KBC AM HUF

Aktuális árfolyam

9.218,0000

2021-10-15

Eszközérték

3.377 M

Forint

Hozam (Összes)

-7,36%

Évesített hozam (CAGR)

-1,96%

Maximum ár

9.970,6138

Minimum ár

9.017,9348

Volatilitás

7,35%

1 hónap 3 hónap 6 hónap 1 év 2 év 3 év 5 év Összes

Árfolyam alakulása

Eszközérték alakulása

Hozam eloszlás

Árfolyam történet

Dátum Árfolyam Változás
2021-10-15 9.218,000000 +0,00%
2021-10-14 9.217,819141 +0,00%
2021-10-13 9.217,638299 +0,04%
2021-10-12 9.213,647366 +0,04%
2021-10-11 9.210,230145 -7,37%
2021-10-08 9.942,854493 0,00%
2021-10-07 9.942,955944 +0,00%
2021-10-06 9.942,594969 +7,96%
2021-10-05 9.209,941904 -0,08%
2021-10-04 9.217,036960 -0,08%
2021-10-01 9.224,013838 0,00%
2021-09-30 9.224,046534 0,00%
2021-09-29 9.224,079222 +0,00%
2021-09-28 9.223,980449 0,00%
2021-09-27 9.224,039337 0,00%
2021-09-24 9.224,066102 0,00%
2021-09-23 9.224,217646 0,00%
2021-09-22 9.224,390677 -0,01%
2021-09-21 9.224,888797 +0,03%
2021-09-20 9.222,069033 +0,06%
2021-09-17 9.216,632056 0,00%
2021-09-16 9.216,664741 0,00%
2021-09-15 9.216,697424 0,00%
2021-09-14 9.216,712649 0,00%
2021-09-13 9.216,865692 0,00%
2021-09-10 9.216,900790 +0,00%
2021-09-09 9.216,889116 +0,00%
2021-09-08 9.216,649252 +0,00%
2021-09-07 9.216,638260 +0,00%
2021-09-06 9.216,627261 +0,00%
2021-09-03 9.216,593061 -0,16%
2021-09-02 9.231,463090 -0,04%
2021-09-01 9.234,708085 0,00%
2021-08-31 9.234,800125 0,00%
2021-08-30 9.234,832807 +0,00%
2021-08-27 9.234,736821 +0,00%
2021-08-26 9.234,724424 +0,00%
2021-08-25 9.234,655188 -0,02%
2021-08-24 9.236,426540 0,00%
2021-08-23 9.236,647704 0,00%
2021-08-19 9.236,750452 +0,54%
2021-08-18 9.187,114686 +0,01%
2021-08-17 9.186,005265 0,00%
2021-08-16 9.186,037961 0,00%
2021-08-13 9.186,136025 0,00%
2021-08-12 9.186,175381 0,00%
2021-08-11 9.186,293907 0,00%
2021-08-10 9.186,331022 +0,00%
2021-08-09 9.186,325861 0,00%
2021-08-06 9.186,400629 +0,00%
2021-08-05 9.186,397525 0,00%
2021-08-04 9.186,487767 +0,02%
2021-08-03 9.184,496190 -0,01%
2021-08-02 9.185,336413 0,00%
2021-07-30 9.185,493826 0,00%
2021-07-29 9.185,526511 0,00%
2021-07-28 9.185,684156 -0,04%
2021-07-27 9.189,178763 0,00%
2021-07-26 9.189,197994 0,00%
2021-07-23 9.189,254857 0,00%
2021-07-22 9.189,273131 0,00%
2021-07-21 9.189,292201 0,00%
2021-07-20 9.189,295774 -0,21%
2021-07-19 9.208,998594 0,00%
2021-07-16 9.209,096653 0,00%
2021-07-15 9.209,129349 0,00%
2021-07-14 9.209,146503 0,00%
2021-07-13 9.209,163805 0,00%
2021-07-12 9.209,180807 0,00%
2021-07-09 9.209,369862 +0,29%
2021-07-08 9.182,494159 0,00%
2021-07-07 9.182,627484 -0,04%
2021-07-06 9.186,292204 0,00%
2021-07-05 9.186,403369 -0,70%
2021-07-02 9.251,560351 0,00%
2021-07-01 9.251,820844 0,00%
2021-06-30 9.251,946552 0,00%
2021-06-29 9.252,072270 0,00%
2021-06-28 9.252,186348 0,00%
2021-06-25 9.252,528553 0,00%
2021-06-24 9.252,642636 0,00%
2021-06-23 9.252,756705 0,00%
2021-06-22 9.253,048396 0,00%
2021-06-21 9.253,168358 +0,66%
2021-06-18 9.192,835922 +0,01%
2021-06-17 9.192,233674 0,00%
2021-06-16 9.192,359381 0,00%
2021-06-15 9.192,485100 0,00%
2021-06-14 9.192,604953 0,00%
2021-06-11 9.192,958851 0,00%
2021-06-10 9.193,075857 0,00%
2021-06-09 9.193,213121 0,00%
2021-06-08 9.193,312672 0,00%
2021-06-07 9.193,429687 0,00%
2021-06-04 9.193,783478 0,00%
2021-06-03 9.193,900451 -0,16%
2021-06-02 9.208,948304 +0,01%
2021-06-01 9.208,223512 0,00%
2021-05-31 9.208,391824 0,00%
2021-05-28 9.208,768952 0,00%
2021-05-27 9.208,900353 0,00%
2021-05-26 9.209,037713 0,00%
2021-05-25 9.209,172316 -0,01%
2021-05-21 9.209,645354 0,00%
2021-05-20 9.209,789095 0,00%
2021-05-19 9.209,908700 +0,78%
2021-05-18 9.138,430069 -0,03%
2021-05-17 9.140,916956 0,00%
2021-05-14 9.141,294115 0,00%
2021-05-13 9.141,419817 0,00%
2021-05-12 9.141,545527 0,00%
2021-05-11 9.141,671249 0,00%
2021-05-10 9.141,798053 0,00%
2021-05-07 9.142,164114 0,00%
2021-05-06 9.142,283590 0,00%
2021-05-05 9.142,403334 -0,53%
2021-05-04 9.191,277121 0,00%
2021-05-03 9.191,299391 0,00%
2021-04-30 9.191,676541 0,00%
2021-04-29 9.191,802249 0,00%
2021-04-28 9.191,920060 0,00%
2021-04-27 9.192,037874 0,00%
2021-04-26 9.192,155284 0,00%
2021-04-23 9.192,506619 0,00%
2021-04-22 9.192,623177 0,00%
2021-04-21 9.192,739736 -0,06%
2021-04-20 9.197,830883 +0,02%
2021-04-19 9.196,399944 0,00%
2021-04-16 9.196,777094 0,00%
2021-04-15 9.196,902810 0,00%
2021-04-14 9.197,017853 0,00%
2021-04-13 9.197,132881 0,00%
2021-04-12 9.197,247365 0,00%
2021-04-09 9.197,590110 0,00%
2021-04-08 9.197,793902 0,00%
2021-04-07 9.197,895904 +0,31%
2021-04-06 9.169,158270 -0,04%
2021-04-01 9.172,902911 0,00%
2021-03-31 9.173,071220 0,00%
2021-03-30 9.173,196935 0,00%
2021-03-29 9.173,313917 0,00%
2021-03-26 9.173,664419 0,00%
2021-03-25 9.173,780178 0,00%
2021-03-24 9.173,911282 0,00%
2021-03-23 9.174,028531 0,00%
2021-03-22 9.174,145523 0,00%
2021-03-19 9.174,496441 +1,00%
2021-03-18 9.084,088956 -0,01%
2021-03-17 9.084,568195 0,00%
2021-03-16 9.084,693906 -0,01%
2021-03-12 9.085,174868 0,00%
2021-03-11 9.085,293364 0,00%
2021-03-10 9.085,411740 0,00%
2021-03-09 9.085,522747 0,00%
2021-03-08 9.085,648458 0,00%
2021-03-05 9.086,040309 0,00%
2021-03-04 9.086,197814 0,00%
2021-03-03 9.086,318145 -0,27%
2021-03-02 9.111,313726 0,00%
2021-03-01 9.111,687945 0,00%
2021-02-26 9.111,979887 0,00%
2021-02-25 9.112,105605 0,00%
2021-02-24 9.112,278592 0,00%
2021-02-23 9.112,400724 0,00%
2021-02-22 9.112,523531 0,00%
2021-02-19 9.112,822714 +0,36%
2021-02-18 9.080,108286 +0,01%
2021-02-17 9.079,530927 0,00%
2021-02-16 9.079,656638 0,00%
2021-02-15 9.079,782345 0,00%
2021-02-12 9.080,226471 0,00%
2021-02-11 9.080,351753 0,00%
2021-02-10 9.080,475964 0,00%
2021-02-09 9.080,600703 0,00%
2021-02-08 9.080,725977 0,00%
2021-02-05 9.081,100215 0,00%
2021-02-04 9.081,224290 0,00%
2021-02-03 9.081,349173 -0,19%
2021-02-02 9.098,389037 -0,02%
2021-02-01 9.099,833356 0,00%
2021-01-29 9.100,253088 0,00%
2021-01-28 9.100,378812 0,00%
2021-01-27 9.100,502740 0,00%
2021-01-26 9.100,628030 0,00%
2021-01-25 9.100,752218 0,00%
2021-01-22 9.101,125487 0,00%
2021-01-21 9.101,250345 0,00%
2021-01-20 9.101,374675 0,00%
2021-01-19 9.101,499290 +0,00%
2021-01-18 9.101,423065 0,00%
2021-01-15 9.101,800210 0,00%
2021-01-14 9.101,925917 0,00%
2021-01-13 9.102,050640 0,00%
2021-01-12 9.102,174439 0,00%
2021-01-11 9.102,299153 0,00%
2021-01-08 9.102,673806 +0,33%
2021-01-07 9.072,477269 -0,02%
2021-01-06 9.074,676767 -0,19%
2021-01-05 9.091,744335 -0,02%
2021-01-04 9.093,600146 -0,01%
2020-12-31 9.094,207332 0,00%
2020-12-30 9.094,348529 0,00%
2020-12-29 9.094,434400 0,00%
2020-12-28 9.094,578081 -0,01%
2020-12-23 9.095,288825 0,00%
2020-12-22 9.095,424503 0,00%
2020-12-21 9.095,520375 -0,02%
2020-12-18 9.096,942471 -0,01%
2020-12-17 9.097,701892 0,00%
2020-12-16 9.097,843092 0,00%
2020-12-15 9.097,984306 0,00%
2020-12-14 9.098,093789 0,00%
2020-12-12 9.098,332485 0,00%
2020-12-11 9.098,447485 0,00%
2020-12-10 9.098,588696 0,00%
2020-12-09 9.098,716896 0,00%
2020-12-08 9.098,843529 0,00%
2020-12-07 9.098,980454 0,00%
2020-12-04 9.099,392271 0,00%
2020-12-03 9.099,529186 +0,12%
2020-12-02 9.088,720963 +0,00%
2020-12-01 9.088,536738 0,00%
2020-11-30 9.088,677947 0,00%
2020-11-27 9.089,101566 0,00%
2020-11-26 9.089,237550 0,00%
2020-11-25 9.089,373897 0,00%
2020-11-24 9.089,501892 0,00%
2020-11-23 9.089,637294 0,00%
2020-11-20 9.090,043439 0,00%
2020-11-19 9.090,178825 +0,78%
2020-11-18 9.019,669201 +0,02%
2020-11-17 9.017,934758 0,00%
2020-11-16 9.018,075974 0,00%
2020-11-13 9.018,499593 0,00%
2020-11-12 9.018,634835 0,00%
2020-11-11 9.018,769918 0,00%
2020-11-10 9.018,904349 0,00%
2020-11-09 9.019,039307 0,00%
2020-11-06 9.019,443511 0,00%
2020-11-05 9.019,578073 0,00%
2020-11-04 9.019,712892 -0,16%
2020-11-03 9.033,777312 -0,01%
2020-11-02 9.035,018353 -0,01%
2020-10-30 9.035,480389 0,00%
2020-10-29 9.035,621594 0,00%
2020-10-28 9.035,756140 0,00%
2020-10-27 9.035,890680 0,00%
2020-10-26 9.036,024270 -0,01%
2020-10-22 9.036,559993 0,00%
2020-10-21 9.036,694247 +0,03%
2020-10-20 9.033,842835 +0,03%
2020-10-19 9.031,238972 0,00%
2020-10-16 9.031,662604 0,00%
2020-10-15 9.031,803796 0,00%
2020-10-14 9.031,937389 0,00%
2020-10-13 9.032,135449 0,00%
2020-10-12 9.032,270568 0,00%
2020-10-09 9.032,676424 0,00%
2020-10-08 9.032,811815 0,00%
2020-10-07 9.032,870089 0,00%
2020-10-06 9.033,002994 0,00%
2020-10-05 9.033,136418 -0,53%
2020-10-02 9.081,294682 -0,03%
2020-10-01 9.083,668508 0,00%
2020-09-30 9.083,809711 0,00%
2020-09-29 9.083,950924 0,00%
2020-09-28 9.084,166224 -0,01%
2020-09-25 9.084,653753 -0,01%
2020-09-24 9.085,545781 0,00%
2020-09-23 9.085,788768 0,00%
2020-09-22 9.086,018230 0,00%
2020-09-21 9.086,162187 +0,17%
2020-09-18 9.070,692740 -0,03%
2020-09-17 9.073,253932 0,00%
2020-09-16 9.073,395137 0,00%
2020-09-15 9.073,536348 0,00%
2020-09-14 9.073,680758 0,00%
2020-09-11 9.074,113261 0,00%
2020-09-10 9.074,191782 0,00%
2020-09-09 9.074,434499 0,00%
2020-09-08 9.074,678621 0,00%
2020-09-07 9.074,824679 0,00%
2020-09-04 9.075,263706 0,00%
2020-09-03 9.075,409912 -0,70%
2020-09-02 9.139,235210 +0,01%
2020-09-01 9.138,338144 0,00%
2020-08-31 9.138,517761 0,00%
2020-08-29 9.138,799268 0,00%
2020-08-28 9.138,946440 0,00%
2020-08-27 9.139,087190 0,00%
2020-08-26 9.139,291175 0,00%
2020-08-25 9.139,436649 0,00%
2020-08-24 9.139,636249 -0,01%
2020-08-19 9.140,368173 +0,27%
2020-08-18 9.115,704545 +0,00%
2020-08-17 9.115,571048 0,00%
2020-08-14 9.115,993294 0,00%
2020-08-13 9.116,134049 0,00%
2020-08-12 9.116,283205 0,00%
2020-08-11 9.116,431941 0,00%
2020-08-10 9.116,580819 0,00%
2020-08-07 9.117,027993 0,00%
2020-08-06 9.117,176596 0,00%
2020-08-05 9.117,325217 -1,06%
2020-08-04 9.214,984502 +0,01%
2020-08-03 9.214,097690 -0,01%
2020-07-31 9.214,558806 0,00%
2020-07-30 9.214,699558 0,00%
2020-07-29 9.214,848300 0,00%
2020-07-28 9.214,997724 0,00%
2020-07-27 9.215,146733 0,00%
2020-07-24 9.215,593238 0,00%
2020-07-23 9.215,604516 0,00%
2020-07-22 9.215,709969 -0,02%
2020-07-21 9.217,630206 0,00%
2020-07-20 9.217,770958 +0,03%
2020-07-17 9.215,282356 0,00%
2020-07-16 9.215,423114 0,00%
2020-07-15 9.215,563853 0,00%
2020-07-14 9.215,704600 0,00%
2020-07-13 9.215,845639 0,00%
2020-07-10 9.216,267909 +0,60%
2020-07-09 9.161,612827 -0,01%
2020-07-08 9.162,771856 0,00%
2020-07-07 9.163,041840 0,00%
2020-07-06 9.163,272006 -0,01%
2020-07-03 9.163,934392 -0,21%
2020-07-02 9.183,032882 -0,04%
2020-07-01 9.186,699373 0,00%
2020-06-30 9.186,975077 0,00%
2020-06-29 9.187,250809 -0,01%
2020-06-26 9.187,923174 0,00%
2020-06-25 9.188,093656 0,00%
2020-06-24 9.188,318229 0,00%
2020-06-23 9.188,411388 0,00%
2020-06-22 9.188,601929 -0,01%
2020-06-19 9.189,228856 +0,97%
2020-06-18 9.100,913378 +0,06%
2020-06-17 9.095,335188 0,00%
2020-06-16 9.095,610903 0,00%
2020-06-15 9.095,886613 -0,01%
2020-06-12 9.096,537082 0,00%
2020-06-11 9.096,751025 0,00%
2020-06-10 9.096,969048 0,00%
2020-06-09 9.097,188703 0,00%
2020-06-08 9.097,408097 -0,01%
2020-06-05 9.098,065758 0,00%
2020-06-04 9.098,285280 +0,57%
2020-06-03 9.046,764800 +0,05%
2020-06-02 9.042,619676 -0,01%
2020-05-29 9.043,726790 0,00%
2020-05-28 9.044,002517 0,00%
2020-05-27 9.044,183367 0,00%
2020-05-26 9.044,334945 0,00%
2020-05-25 9.044,446465 -0,30%
2020-05-22 9.071,787905 0,00%
2020-05-21 9.071,872363 0,00%
2020-05-20 9.072,148092 0,00%
2020-05-19 9.072,423810 -0,01%
2020-05-18 9.073,104221 -0,01%
2020-05-15 9.073,931371 0,00%
2020-05-14 9.074,207103 0,00%
2020-05-13 9.074,392738 0,00%
2020-05-12 9.074,550326 0,00%
2020-05-11 9.074,754734 -0,01%
2020-05-08 9.075,341039 0,00%
2020-05-07 9.075,543911 0,00%
2020-05-06 9.075,723629 +0,27%
2020-05-05 9.051,021227 +0,02%
2020-05-04 9.049,429209 -0,01%
2020-04-30 9.050,532077 0,00%
2020-04-29 9.050,807806 0,00%
2020-04-28 9.051,007435 0,00%
2020-04-27 9.051,206920 -0,01%
2020-04-24 9.051,804579 0,00%
2020-04-23 9.052,003805 0,00%
2020-04-22 9.052,254434 0,00%
2020-04-21 9.052,454500 -0,67%
2020-04-20 9.113,405329 +0,14%
2020-04-17 9.101,062895 0,00%
2020-04-16 9.101,338624 0,00%
2020-04-15 9.101,614326 0,00%
2020-04-14 9.101,813276 -0,01%
2020-04-09 9.102,808360 0,00%
2020-04-08 9.103,011529 -0,02%
2020-04-07 9.104,592804 0,00%
2020-04-06 9.104,732331 -0,01%
2020-04-03 9.105,454549 +0,43%
2020-04-02 9.066,455974 -0,12%
2020-04-01 9.077,096333 0,00%
2020-03-31 9.077,376293 0,00%
2020-03-30 9.077,651992 -0,01%
2020-03-27 9.078,408386 0,00%
2020-03-26 9.078,503780 +0,00%
2020-03-25 9.078,496075 +0,00%
2020-03-24 9.078,307860 +0,00%
2020-03-23 9.078,289344 -0,01%
2020-03-20 9.078,934376 0,00%
2020-03-19 9.078,995024 -2,96%
2020-03-18 9.355,662018 -0,18%
2020-03-17 9.373,000598 0,00%
2020-03-16 9.373,276321 -0,01%
2020-03-13 9.374,103476 0,00%
2020-03-12 9.374,339396 0,00%
2020-03-11 9.374,446440 0,00%
2020-03-10 9.374,546597 0,00%
2020-03-09 9.374,782223 -0,01%
2020-03-06 9.375,681820 0,00%
2020-03-05 9.376,058006 0,00%
2020-03-04 9.376,356865 -5,91%
2020-03-03 9.965,632073 -0,02%
2020-03-02 9.967,627160 -0,01%
2020-02-28 9.968,450084 0,00%
2020-02-27 9.968,725788 0,00%
2020-02-26 9.969,013584 0,00%
2020-02-25 9.969,305131 0,00%
2020-02-24 9.969,542585 -0,01%
2020-02-21 9.970,254977 0,00%
2020-02-20 9.970,492175 0,00%
2020-02-19 9.970,613766 +1,53%
2020-02-18 9.820,304582 -0,04%
2020-02-17 9.823,936903 -0,01%
2020-02-14 9.824,764061 0,00%
2020-02-13 9.825,039779 -0,01%
2020-02-12 9.826,098151 -0,01%
2020-02-11 9.826,681137 0,00%
2020-02-10 9.827,107213 -0,01%
2020-02-07 9.828,016169 0,00%
2020-02-06 9.828,404267 0,00%
2020-02-05 9.828,794172 +0,04%
2020-02-04 9.824,373454 -0,01%
2020-02-03 9.824,911746 -0,01%
2020-01-31 9.825,743164 0,00%
2020-01-30 9.826,018866 0,00%
2020-01-29 9.826,284098 0,00%
2020-01-28 9.826,683684 0,00%
2020-01-27 9.827,109871 -0,01%
2020-01-24 9.827,928199 0,00%
2020-01-23 9.828,192164 0,00%
2020-01-22 9.828,595362 0,00%
2020-01-21 9.828,999574 -0,04%
2020-01-20 9.833,385726 -0,02%
2020-01-17 9.835,196215 0,00%
2020-01-16 9.835,471933 0,00%
2020-01-15 9.835,747640 0,00%
2020-01-14 9.836,015277 0,00%
2020-01-13 9.836,282741 -0,01%
2020-01-10 9.837,086060 +0,52%
2020-01-09 9.786,397471 0,00%
2020-01-08 9.786,668942 0,00%
2020-01-07 9.786,939963 0,00%
2020-01-06 9.787,221530 -0,01%
2020-01-03 9.788,029953 -0,66%
2020-01-02 9.852,973538 -0,01%
2019-12-31 9.853,687456 0,00%
2019-12-30 9.853,938383 -0,02%
2019-12-23 9.855,800723 -0,01%
2019-12-20 9.856,593312 0,00%
2019-12-19 9.856,856322 +1,15%
2019-12-18 9.744,684295 +0,00%
2019-12-17 9.744,492770 0,00%
2019-12-16 9.744,743713 -0,01%
2019-12-14 9.745,245585 0,00%
2019-12-13 9.745,504785 0,00%
2019-12-12 9.745,755711 0,00%
2019-12-11 9.746,021516 0,00%
2019-12-10 9.746,272459 0,00%
2019-12-09 9.746,536528 -0,01%
2019-12-07 9.747,073714 0,00%
2019-12-06 9.747,308966 0,00%
2019-12-05 9.747,559903 0,00%
2019-12-04 9.747,822212 -0,02%
2019-12-03 9.750,047149 -0,01%
2019-12-02 9.750,614105 -0,01%
2019-11-29 9.751,366909 0,00%
2019-11-28 9.751,617858 0,00%
2019-11-27 9.751,851289 0,00%
2019-11-26 9.752,104718 0,00%
2019-11-25 9.752,364936 -0,01%
2019-11-22 9.753,119539 0,00%
2019-11-21 9.753,366825 0,00%
2019-11-20 9.753,625645 +0,35%
2019-11-19 9.720,028605 0,00%
2019-11-18 9.720,288085 -0,03%
2019-11-15 9.722,767350 0,00%
2019-11-14 9.723,018285 0,00%
2019-11-13 9.723,277771 0,00%
2019-11-12 9.723,536962 0,00%
2019-11-11 9.723,820552 -0,01%
2019-11-08 9.724,581892 0,00%
2019-11-07 9.724,817023 0,00%
2019-11-06 9.725,067955 +0,20%
2019-11-05 9.705,427435 +0,01%
2019-11-04 9.704,893420 -0,01%
2019-10-31 9.705,907758 0,00%
2019-10-30 9.706,158688 0,00%
2019-10-29 9.706,397711 0,00%
2019-10-28 9.706,613491 -0,01%
2019-10-25 9.707,383253 0,00%
2019-10-24 9.707,640073 -0,01%
2019-10-22 9.708,153564 0,00%
2019-10-21 9.708,409813 +0,20%
2019-10-18 9.689,287572 +0,00%
2019-10-17 9.688,895951 0,00%
2019-10-16 9.689,146896 0,00%
2019-10-15 9.689,397823 0,00%
2019-10-14 9.689,653079 -0,01%
2019-10-11 9.690,415990 0,00%
2019-10-10 9.690,672242 0,00%
2019-10-09 9.690,926834 0,00%
2019-10-08 9.691,181689 0,00%
2019-10-07 9.691,436810 -0,01%
2019-10-04 9.692,200688 +0,31%
2019-10-03 9.662,605259 0,00%
2019-10-02 9.662,859581 +0,00%
2019-10-01 9.662,452251 0,00%
2019-09-30 9.662,703172 -0,01%
2019-09-27 9.663,455999 0,00%
2019-09-26 9.663,710149 0,00%
2019-09-25 9.663,964029 0,00%
2019-09-24 9.664,217900 0,00%
2019-09-23 9.664,471507 -0,01%
2019-09-20 9.665,232855 0,00%
2019-09-19 9.665,486167 +1,80%
2019-09-18 9.494,599756 -0,01%
2019-09-17 9.496,019112 0,00%
2019-09-16 9.496,175075 -0,01%
2019-09-13 9.496,927874 0,00%
2019-09-12 9.497,276016 0,00%
2019-09-11 9.497,462776 0,00%
2019-09-10 9.497,616073 0,00%
2019-09-09 9.497,868552 -0,01%
2019-09-06 9.498,562226 0,00%
2019-09-05 9.498,650764 0,00%
2019-09-04 9.498,901707 +0,01%
2019-09-03 9.498,159051 0,00%
2019-09-02 9.498,491612 -0,01%
2019-08-30 9.499,255007 0,00%
2019-08-29 9.499,508284 0,00%
2019-08-28 9.499,759230 0,00%
2019-08-27 9.499,957803 0,00%
2019-08-26 9.500,152383 -0,01%
2019-08-23 9.500,847481 0,00%
2019-08-22 9.501,035950 -0,63%
2019-08-21 9.560,984620 -0,01%
2019-08-16 9.562,345240 +0,00%
2019-08-15 9.562,136303 0,00%
2019-08-14 9.562,429981 0,00%
2019-08-13 9.562,680913 0,00%
2019-08-12 9.562,849460 -0,01%
2019-08-10 9.563,335488 0,00%
2019-08-09 9.563,580961 0,00%
2019-08-08 9.563,831899 0,00%
2019-08-07 9.564,076949 0,00%
2019-08-06 9.564,284455 0,00%
2019-08-05 9.564,516598 -0,25%
2019-08-02 9.588,154416 0,00%
2019-08-01 9.588,561118 0,00%
2019-07-31 9.588,822654 0,00%
2019-07-30 9.589,073583 0,00%
2019-07-29 9.589,319477 -0,01%
2019-07-26 9.590,032773 0,00%
2019-07-25 9.590,302071 0,00%
2019-07-24 9.590,429962 0,00%
2019-07-23 9.590,672646 0,00%
2019-07-22 9.590,916159 -0,01%
2019-07-19 9.591,644593 -0,61%
2019-07-18 9.650,592526 0,00%
2019-07-17 9.650,736016 0,00%
2019-07-16 9.650,986964 0,00%
2019-07-15 9.651,237888 -0,01%
2019-07-12 9.651,967148 0,00%
2019-07-11 9.652,210236 0,00%
2019-07-10 9.652,452783 +0,53%
2019-07-09 9.601,128617 0,00%
2019-07-08 9.601,398978 -0,01%
2019-07-05 9.602,209941 0,00%
2019-07-04 9.602,298602 0,00%
2019-07-03 9.602,562941 0,00%
2019-07-02 9.602,834028 +0,00%
2019-07-01 9.602,827190 -0,01%
2019-06-28 9.603,604792 0,00%
2019-06-27 9.603,864614 0,00%
2019-06-26 9.604,013541 0,00%
2019-06-25 9.604,259945 0,00%
2019-06-24 9.604,475637 -0,01%
2019-06-21 9.605,278592 0,00%
2019-06-20 9.605,383521 0,00%
2019-06-19 9.605,665072 +1,30%
2019-06-18 9.482,704351 -0,02%
2019-06-17 9.484,395129 -0,01%
2019-06-14 9.485,172725 0,00%
2019-06-13 9.485,432542 0,00%
2019-06-12 9.485,736231 0,00%
2019-06-11 9.486,036749 -0,01%
2019-06-07 9.487,103184 0,00%
2019-06-06 9.487,369317 0,00%
2019-06-05 9.487,608488 -0,46%
2019-06-04 9.531,656146 -0,02%
2019-06-03 9.533,181514 -0,01%
2019-05-31 9.533,966960 0,00%
2019-05-30 9.534,226787 0,00%
2019-05-29 9.534,484723 0,00%
2019-05-28 9.534,744559 0,00%
2019-05-27 9.535,010271 -0,01%
2019-05-24 9.535,804970 0,00%
2019-05-23 9.536,096541 0,00%
2019-05-22 9.536,361977 0,00%
2019-05-21 9.536,586210 -0,43%
2019-05-20 9.577,726719 -0,04%
2019-05-17 9.581,259811 0,00%
2019-05-16 9.581,519649 0,00%
2019-05-15 9.581,779471 0,00%
2019-05-14 9.582,044829 0,00%
2019-05-13 9.582,311673 -0,01%
2019-05-10 9.583,109871 0,00%
2019-05-09 9.583,375875 0,00%
2019-05-08 9.583,640378 0,00%
2019-05-07 9.583,906254 0,00%
2019-05-06 9.584,172108 -0,14%
2019-05-03 9.597,902059 +0,00%
2019-05-02 9.597,873334 -0,01%
2019-04-30 9.598,393003 0,00%
2019-04-29 9.598,650936 -0,01%
2019-04-26 9.599,441456 0,00%
2019-04-25 9.599,706030 0,00%
2019-04-24 9.599,969370 0,00%
2019-04-23 9.600,230824 +0,28%
2019-04-18 9.573,685311 +0,00%
2019-04-17 9.573,548287 0,00%
2019-04-16 9.573,808128 0,00%
2019-04-15 9.574,067952 -0,01%
2019-04-12 9.574,855899 0,00%
2019-04-11 9.575,116780 0,00%
2019-04-10 9.575,379555 0,00%
2019-04-09 9.575,640804 0,00%
2019-04-08 9.575,900274 -0,01%
2019-04-05 9.576,607246 0,00%
2019-04-04 9.576,862610 0,00%
2019-04-03 9.577,047916 -0,09%
2019-04-02 9.585,265707 0,00%
2019-04-01 9.585,525395 -0,01%
2019-03-29 9.586,095555 0,00%
2019-03-28 9.586,355391 0,00%
2019-03-27 9.586,528345 -0,01%
2019-03-26 9.587,238295 0,00%
2019-03-25 9.587,422729 -0,01%
2019-03-22 9.588,192069 0,00%
2019-03-21 9.588,448408 0,00%
2019-03-20 9.588,703393 +0,76%
2019-03-19 9.516,303291 +0,01%
2019-03-18 9.515,370348 -0,01%
2019-03-14 9.516,405883 0,00%
2019-03-13 9.516,659831 0,00%
2019-03-12 9.516,883237 0,00%
2019-03-11 9.517,133462 -0,01%
2019-03-08 9.517,885565 0,00%
2019-03-07 9.518,136574 0,00%
2019-03-06 9.518,322280 0,00%
2019-03-05 9.518,571392 +0,20%
2019-03-04 9.499,917115 0,00%
2019-03-01 9.500,365394 0,00%
2019-02-28 9.500,607630 0,00%
2019-02-27 9.500,867452 0,00%
2019-02-26 9.501,114880 0,00%
2019-02-25 9.501,363800 -0,01%
2019-02-22 9.502,106921 0,00%
2019-02-21 9.502,354569 0,00%
2019-02-20 9.502,600722 +0,49%
2019-02-19 9.456,083229 0,00%
2019-02-18 9.456,330577 +0,01%
2019-02-15 9.455,680070 0,00%
2019-02-14 9.455,938009 0,00%
2019-02-13 9.456,183842 0,00%
2019-02-12 9.456,429793 0,00%
2019-02-11 9.456,753028 -0,01%
2019-02-08 9.457,492229 0,00%
2019-02-07 9.457,738748 0,00%
2019-02-06 9.458,027567 0,00%
2019-02-05 9.458,270259 -0,21%
2019-02-04 9.478,415092 +0,01%
2019-02-01 9.477,497268 0,00%
2019-01-31 9.477,764951 0,00%
2019-01-30 9.478,024778 0,00%
2019-01-29 9.478,266048 0,00%
2019-01-28 9.478,509739 -0,01%
2019-01-25 9.479,234820 0,00%
2019-01-24 9.479,476988 0,00%
2019-01-23 9.479,716994 0,00%
2019-01-22 9.479,959009 0,00%
2019-01-21 9.480,199951 +0,98%
2019-01-18 9.388,385404 0,00%
2019-01-17 9.388,632307 0,00%
2019-01-16 9.388,892138 0,00%
2019-01-15 9.389,151968 0,00%
2019-01-14 9.389,390161 -0,01%
2019-01-11 9.390,108900 0,00%
2019-01-10 9.390,348152 +0,48%
2019-01-09 9.345,562256 0,00%
2019-01-08 9.345,811501 -0,01%
2019-01-07 9.346,303136 -0,01%
2019-01-04 9.347,036979 -0,73%
2019-01-03 9.415,934597 0,00%
2019-01-02 9.416,168522 -0,03%
2018-12-28 9.418,944164 0,00%
2018-12-27 9.419,176819 -0,02%
2018-12-21 9.420,650027 0,00%
2018-12-20 9.420,889089 0,00%
2018-12-19 9.421,134980 -0,39%
2018-12-18 9.458,194940 0,00%
2018-12-17 9.458,514998 0,00%
2018-12-15 9.458,950758 0,00%
2018-12-14 9.459,167438 0,00%
2018-12-13 9.459,386526 0,00%
2018-12-12 9.459,632627 0,00%
2018-12-11 9.459,880166 0,00%
2018-12-10 9.460,127239 -0,01%
2018-12-07 9.460,885508 0,00%
2018-12-06 9.461,128230 0,00%
2018-12-05 9.461,372827 +1,07%
2018-12-04 9.361,119452 -0,05%
2018-12-03 9.365,980471 0,00%
2018-12-01 9.366,416236 0,00%
2018-11-29 9.366,852001 0,00%
2018-11-28 9.367,065010 0,00%
2018-11-27 9.367,307784 0,00%
2018-11-26 9.367,548003 -0,01%
2018-11-23 9.368,273633 0,00%
2018-11-22 9.368,514264 0,00%
2018-11-21 9.368,756885 -0,11%
2018-11-20 9.378,947791 -0,04%
2018-11-19 9.382,351783 -0,01%
2018-11-16 9.383,004225 0,00%
2018-11-15 9.383,223310 0,00%
2018-11-14 9.383,442106 0,00%
2018-11-13 9.383,656692 0,00%
2018-11-12 9.383,895356 -0,01%
2018-11-10 9.384,369535 0,00%
2018-11-09 9.384,609219 0,00%
2018-11-08 9.384,825899 0,00%
2018-11-07 9.385,089106 0,00%
2018-11-06 9.385,325274 +0,61%
2018-11-05 9.328,849378 -0,01%
2018-10-31 9.330,247872 0,00%
2018-10-30 9.330,464555 0,00%
2018-10-29 9.330,702561 -0,01%
2018-10-26 9.331,412426 0,00%
2018-10-25 9.331,665017 0,00%
2018-10-24 9.331,899635 -0,01%
2018-10-19 9.333,078087 -1,79%
2018-10-18 9.503,457148 +0,00%
2018-10-17 9.503,315473 0,00%
2018-10-16 9.503,532150 0,00%
2018-10-15 9.503,751238 -0,01%
2018-10-13 9.504,234640 0,00%
2018-10-11 9.504,686364 0,00%
2018-10-10 9.504,918728 0,00%
2018-10-09 9.505,146083 0,00%
2018-10-08 9.505,448102 -0,01%
2018-10-05 9.506,128997 0,00%
2018-10-04 9.506,353813 0,00%
2018-10-03 9.506,580617 +0,31%
2018-10-02 9.476,947439 0,00%
2018-10-01 9.477,027548 -0,01%
2018-09-28 9.477,679994 0,00%
2018-09-27 9.477,899081 0,00%
2018-09-26 9.478,047804 0,00%
2018-09-25 9.478,271234 0,00%
2018-09-24 9.478,492248 -0,01%
2018-09-21 9.479,137723 0,00%
2018-09-20 9.479,286562 0,00%
2018-09-19 9.479,507077 -0,16%
2018-09-18 9.494,651132 -0,01%
2018-09-17 9.495,428166 -0,01%
2018-09-14 9.496,080603 0,00%
2018-09-13 9.496,299696 0,00%
2018-09-12 9.496,517196 0,00%
2018-09-11 9.496,736701 0,00%
2018-09-10 9.496,953384 -0,01%
2018-09-07 9.497,606692 0,00%
2018-09-06 9.497,822793 0,00%
2018-09-05 9.498,144584 -0,21%
2018-09-04 9.518,426608 -0,01%
2018-09-03 9.519,533037 -0,01%
2018-08-31 9.520,205768 0,00%
2018-08-30 9.520,422448 0,00%
2018-08-29 9.520,647412 0,00%
2018-08-28 9.520,811280 0,00%
2018-08-27 9.521,029372 -0,01%
2018-08-24 9.521,677335 0,00%
2018-08-23 9.521,834628 0,00%
2018-08-22 9.521,993171 0,00%
2018-08-21 9.522,209032 -0,92%
2018-08-17 9.610,625424 +0,01%
2018-08-16 9.609,534541 0,00%
2018-08-15 9.609,753629 0,00%
2018-08-14 9.609,964277 0,00%
2018-08-13 9.610,183359 -0,01%
2018-08-10 9.611,106648 0,00%
2018-08-09 9.611,449311 0,00%
2018-08-08 9.611,664840 0,00%
2018-08-07 9.611,881684 0,00%
2018-08-06 9.612,095449 -0,01%
2018-08-03 9.612,741895 +1,52%
2018-08-02 9.468,680630 0,00%
2018-08-01 9.468,896352 -0,01%
2018-07-31 9.469,390355 0,00%
2018-07-30 9.469,607035 -0,01%
2018-07-27 9.470,114339 +0,00%
2018-07-26 9.469,937869 +0,00%
2018-07-25 9.469,871691 0,00%
2018-07-24 9.469,938459 0,00%
2018-07-23 9.470,006081 -0,01%
2018-07-20 9.470,492781 0,00%
2018-07-19 9.470,696299 -0,28%
2018-07-18 9.497,617978 0,00%
2018-07-17 9.498,010678 0,00%
2018-07-16 9.498,227358 -0,01%
2018-07-13 9.498,882208 0,00%
2018-07-12 9.499,078450 0,00%
2018-07-11 9.499,129826 0,00%
2018-07-10 9.499,141549 +0,66%
2018-07-09 9.436,860847 -0,01%
2018-07-06 9.437,672602 0,00%
2018-07-05 9.438,024216 0,00%
2018-07-04 9.438,343062 -0,94%
2018-07-03 9.528,226618 -0,01%
2018-07-02 9.529,565280 -0,01%
2018-06-29 9.530,500156 0,00%
2018-06-28 9.530,811777 0,00%
2018-06-27 9.531,107895 0,00%
2018-06-26 9.531,399717 0,00%
2018-06-25 9.531,690221 -0,01%
2018-06-22 9.532,614656 0,00%
2018-06-21 9.532,934305 0,00%
2018-06-20 9.533,269599 -1,14%
2018-06-19 9.643,039918 -0,01%
2018-06-18 9.644,152999 -0,01%
2018-06-15 9.645,087872 0,00%
2018-06-14 9.645,399499 0,00%
2018-06-13 9.645,726632 0,00%
2018-06-12 9.646,036782 0,00%
2018-06-11 9.646,367267 -0,01%
2018-06-08 9.647,305352 0,00%
2018-06-07 9.647,619916 0,00%
2018-06-06 9.647,934485 0,00%
2018-06-05 9.648,223105 -1,93%
2018-06-04 9.838,582137 -0,01%
2018-06-01 9.839,533780 0,00%
2018-05-31 9.839,845407 0,00%
2018-05-30 9.840,157028 0,00%
2018-05-29 9.840,471333 0,00%
2018-05-28 9.840,785896 -0,01%
2018-05-25 9.841,727860 0,00%
2018-05-24 9.842,041627 0,00%
2018-05-23 9.842,355789 0,00%
2018-05-22 9.842,709807 -0,01%
2018-05-18 9.844,040437 -0,84%
2018-05-17 9.927,357681 0,00%
2018-05-16 9.927,669302 0,00%
2018-05-15 9.927,980929 0,00%
2018-05-14 9.928,319043 -0,01%
2018-05-11 9.929,293222 0,00%
2018-05-10 9.929,637220 0,00%
2018-05-09 9.929,948847 0,00%
2018-05-08 9.930,260469 0,00%
2018-05-07 9.930,579053 -0,01%
2018-05-04 9.931,535330 +1,82%
2018-05-03 9.753,783145 -0,01%
2018-05-02 9.754,699657 -0,02%
2018-04-27 9.756,257778 0,00%
2018-04-26 9.756,621963 0,00%
2018-04-25 9.756,942815 0,00%
2018-04-24 9.757,263266 0,00%
2018-04-23 9.757,584253 -0,01%
2018-04-21 9.758,234651 0,00%
2018-04-20 9.758,555102 0,00%
2018-04-19 9.758,866726 +0,60%
2018-04-18 9.700,482179 +0,01%
2018-04-17 9.699,567292 0,00%
2018-04-16 9.699,878916 -0,01%
2018-04-13 9.700,813789 0,00%
2018-04-12 9.701,134243 0,00%
2018-04-11 9.701,454290 0,00%
2018-04-10 9.701,774474 0,00%
2018-04-09 9.702,094256 -0,01%
2018-04-06 9.703,053606 0,00%
2018-04-05 9.703,373130 -0,09%
2018-04-04 9.711,652503 0,00%
2018-04-03 9.711,972416 -0,04%
2018-03-29 9.716,117074 0,00%
2018-03-28 9.716,428699 0,00%
2018-03-27 9.716,748487 0,00%
2018-03-26 9.717,067461 -0,01%
2018-03-23 9.718,025340 0,00%
2018-03-22 9.718,344724 0,00%
2018-03-21 9.718,663437 -0,33%
2018-03-20 9.750,822820 -0,02%
2018-03-19 9.752,996902 -0,02%
2018-03-14 9.754,561980 0,00%
2018-03-13 9.754,881217 0,00%
2018-03-12 9.755,199938 -0,01%
2018-03-10 9.755,844454 0,00%
2018-03-09 9.756,229503 0,00%
2018-03-08 9.756,541127 0,00%
2018-03-07 9.756,858770 0,00%
2018-03-06 9.757,215193 0,00%
2018-03-05 9.757,534847 +0,24%
2018-03-02 9.734,612721 +0,00%
2018-03-01 9.734,314935 0,00%
2018-02-28 9.734,626562 0,00%
2018-02-27 9.734,938183 0,00%
2018-02-26 9.735,257567 -0,01%
2018-02-23 9.736,214510 0,00%
2018-02-22 9.736,533490 0,00%
2018-02-21 9.736,852476 -0,68%
2018-02-20 9.803,836451 -0,01%
2018-02-19 9.804,354471 -0,01%
2018-02-16 9.805,289346 0,00%
2018-02-15 9.805,600973 0,00%
2018-02-14 9.805,919817 0,00%
2018-02-13 9.806,238396 0,00%
2018-02-12 9.806,556841 -0,01%
2018-02-09 9.807,512310 0,00%
2018-02-08 9.807,831290 0,00%
2018-02-07 9.808,149336 0,00%
2018-02-06 9.808,467782 0,00%
2018-02-05 9.808,786232 -1,04%
2018-02-02 9.912,225758 -0,01%
2018-02-01 9.913,234274 0,00%
2018-01-31 9.913,545896 0,00%
2018-01-30 9.913,857523 0,00%
2018-01-29 9.914,175561 -0,01%
2018-01-26 9.915,129021 0,00%
2018-01-25 9.915,447065 0,00%
2018-01-24 9.915,765106 0,00%
2018-01-23 9.916,083016 0,00%
2018-01-22 9.916,400662 -0,01%
2018-01-19 9.917,353600 0,00%
2018-01-18 9.917,671107 0,00%
2018-01-17 9.917,988746 -0,02%
2018-01-16 9.919,528059 0,00%
2018-01-15 9.919,839683 -0,01%
2018-01-12 9.920,649760 0,00%
2018-01-11 9.920,964596 0,00%
2018-01-10 9.921,279299 +0,13%
2018-01-09 9.908,456064 0,00%
2018-01-08 9.908,771722 -0,01%
2018-01-05 9.909,764904 -0,01%
2018-01-04 9.910,395555 -0,13%
2018-01-03 9.923,649861 0,00%
2018-01-02 9.923,977859 -0,04%
2017-12-29 9.927,485217 0,00%
2017-12-28 9.927,848278 0,00%
2017-12-27 9.928,195270 -0,02%
2017-12-22 9.930,075824 0,00%
2017-12-21 9.930,491708 0,00%
2017-12-20 9.930,864273 -0,14%
2017-12-19 9.945,183801 0,00%
2017-12-18 9.945,403645 -0,01%
2017-12-15 9.946,492816 0,00%
2017-12-14 9.946,855871 0,00%
2017-12-13 9.947,234302 0,00%
2017-12-12 9.947,611547 0,00%
2017-12-11 9.947,991992 -0,01%
2017-12-08 9.949,127569 0,00%
2017-12-07 9.949,513251 0,00%
2017-12-06 9.949,872308 –

Kapcsolódó alapok (KBC AM)

K&H Nyersanyag Alapok Nyíltvégű Befektetési Alapja HUF

HU0000708078 +48,93%

K&H Nyersanyag Alapok Nyíltvégű Befektetési Alapja USD

HU0000708060 +45,94%

K&H Navigátor Indexkövető Nyíltvégű Befektetési Alap

HU0000702352 +43,11%

K&H Amerika Alapok Nyíltvégű Befektetési Alapja I sorozat

HU0000732292 +30,13%

K&H Amerika Alapok Nyíltvégű Befektetési Alapja HUF sorozat

HU0000701982 +28,50%