17,400€
3,57%
Echtzeit-Aktienkurs KT Corp.
Bid:
Ask:
Aktienkurse zur KT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,30 | 17,60 | 17,00 | 17,40 | 3,57% | - |
| 11.11.2026 | 16,90 | 17,15 | 16,80 | 16,80 | -0,59% | - |
| 10.11.2026 | 17,10 | 17,20 | 16,40 | 16,90 | -1,17% | 14,00 |
| 09.11.2026 | 17,10 | 17,50 | 17,00 | 17,10 | 0,00% | - |
| 06.11.2026 | 16,20 | 17,40 | 16,20 | 17,10 | 3,64% | 1.275,00 |
| 05.11.2026 | 16,50 | 17,10 | 16,40 | 16,50 | 0,00% | - |
| 04.11.2026 | 15,80 | 16,70 | 15,80 | 16,50 | 3,13% | - |
| 03.11.2026 | 15,40 | 16,00 | 15,40 | 16,00 | 2,56% | - |
| 02.11.2026 | 15,50 | 15,80 | 15,40 | 15,60 | 0,65% | - |
| 30.10.2026 | 15,40 | 15,90 | 15,20 | 15,50 | 0,65% | - |
| 29.10.2026 | 15,10 | 15,50 | 15,00 | 15,40 | 1,99% | - |
| 28.10.2026 | 15,20 | 15,40 | 14,90 | 15,10 | -0,66% | 160,00 |
| 27.10.2026 | 15,30 | 15,30 | 15,10 | 15,20 | 0,00% | 1.610,00 |
| 26.10.2026 | 15,40 | 15,60 | 15,00 | 15,20 | -1,94% | - |
| 23.10.2026 | 15,50 | 15,80 | 15,30 | 15,50 | -0,64% | - |
| 22.10.2026 | 16,00 | 16,10 | 15,60 | 15,60 | -3,70% | - |
| 21.10.2026 | 16,80 | 16,80 | 16,00 | 16,20 | -3,57% | - |
| 20.10.2026 | 16,80 | 17,00 | 16,50 | 16,80 | 0,00% | - |
| 19.10.2026 | 16,60 | 17,00 | 16,60 | 16,80 | 1,82% | 360,00 |
| 16.10.2026 | 16,60 | 16,90 | 16,40 | 16,50 | -0,60% | - |
| 15.10.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 1,84% | - |
| 14.10.2026 | 16,40 | 16,70 | 16,30 | 16,30 | -0,61% | - |
| 13.10.2026 | 16,40 | 16,60 | 16,20 | 16,40 | 0,61% | 27,00 |
| 12.10.2026 | 16,40 | 16,60 | 16,10 | 16,30 | -0,61% | - |
| 09.10.2026 | 16,60 | 17,00 | 16,00 | 16,40 | -1,20% | - |
| 08.10.2026 | 16,80 | 17,20 | 16,50 | 16,60 | -1,78% | - |
| 07.10.2026 | 16,90 | 17,20 | 16,80 | 16,90 | 0,00% | - |
| 06.10.2026 | 17,00 | 17,30 | 16,80 | 16,90 | -0,59% | - |
| 05.10.2026 | 16,95 | 17,50 | 16,90 | 17,00 | 1,80% | - |
| 02.10.2026 | 16,80 | 17,10 | 16,50 | 16,70 | 0,00% | - |
| 01.10.2026 | 16,80 | 16,90 | 16,50 | 16,70 | -0,60% | - |
| 30.09.2026 | 17,10 | 17,10 | 16,60 | 16,80 | -1,18% | - |
| 29.09.2026 | 16,90 | 17,20 | 16,85 | 17,00 | 0,59% | - |
| 28.09.2026 | 17,10 | 17,30 | 16,80 | 16,90 | -2,87% | - |
| 25.09.2026 | 17,20 | 17,70 | 17,10 | 17,40 | 1,16% | - |
| 24.09.2026 | 17,10 | 17,60 | 17,00 | 17,20 | -2,27% | - |
| 23.09.2026 | 17,10 | 17,60 | 16,80 | 17,60 | 2,92% | - |
| 22.09.2026 | 17,00 | 17,20 | 16,70 | 17,10 | 0,59% | - |
| 21.09.2026 | 17,00 | 17,20 | 16,70 | 17,00 | 0,59% | - |
| 18.09.2026 | 17,10 | 17,10 | 16,70 | 16,90 | -0,59% | - |
| 17.09.2026 | 17,10 | 17,25 | 16,80 | 17,00 | 0,59% | - |
| 16.09.2026 | 17,30 | 17,50 | 16,80 | 16,90 | -2,31% | 3.000,00 |
| 15.09.2026 | 17,30 | 17,50 | 16,90 | 17,30 | -1,14% | - |
| 14.09.2026 | 17,30 | 17,50 | 16,90 | 17,50 | 0,57% | - |
| 11.09.2026 | 17,00 | 17,40 | 16,85 | 17,40 | 2,96% | - |
| 10.09.2026 | 17,10 | 17,30 | 16,70 | 16,90 | -0,59% | - |
| 09.09.2026 | 17,00 | 17,20 | 16,80 | 17,00 | -0,58% | - |
| 08.09.2026 | 16,90 | 17,50 | 16,90 | 17,10 | 0,00% | - |
| 07.09.2026 | 17,00 | 17,20 | 17,00 | 17,10 | 0,00% | - |
| 04.09.2026 | 17,10 | 17,30 | 16,95 | 17,10 | 0,00% | - |
| 03.09.2026 | 17,00 | 17,20 | 16,80 | 17,10 | 0,59% | - |
| 02.09.2026 | 17,00 | 17,10 | 16,80 | 17,00 | 0,00% | - |
| 01.09.2026 | 17,00 | 17,20 | 16,90 | 17,00 | 0,00% | - |
| 31.08.2026 | 16,90 | 17,10 | 16,80 | 17,00 | 0,00% | - |
| 28.08.2026 | 16,90 | 17,10 | 16,70 | 17,00 | 0,59% | - |
| 27.08.2026 | 16,90 | 17,00 | 16,70 | 16,90 | 0,00% | - |
| 26.08.2026 | 16,50 | 16,90 | 16,50 | 16,90 | 2,42% | - |
| 25.08.2026 | 16,30 | 16,50 | 16,20 | 16,50 | 1,23% | - |
| 24.08.2026 | 16,20 | 16,40 | 16,10 | 16,30 | 0,00% | - |
| 21.08.2026 | 16,00 | 16,50 | 15,90 | 16,30 | 1,88% | 640,00 |
| 20.08.2026 | 16,10 | 16,10 | 15,90 | 16,00 | -3,03% | - |
| 19.08.2026 | 16,20 | 16,50 | 16,10 | 16,50 | -10,08% | - |
| 05.05.2026 | 17,90 | 18,40 | 17,90 | 18,35 | 1,10% | - |
| 04.05.2026 | 18,20 | 18,25 | 17,80 | 18,15 | -1,09% | - |
| 30.04.2026 | 18,10 | 18,35 | 17,70 | 18,35 | 1,10% | - |
| 29.04.2026 | 18,20 | 18,30 | 17,80 | 18,15 | 0,00% | - |
| 28.04.2026 | 18,25 | 18,30 | 18,00 | 18,15 | -0,55% | - |
| 27.04.2026 | 18,50 | 18,50 | 17,90 | 18,25 | -1,62% | 588,00 |
| 24.04.2026 | 18,60 | 18,60 | 18,20 | 18,55 | -0,54% | 552,00 |
| 23.04.2026 | 18,60 | 18,70 | 18,20 | 18,65 | -0,53% | - |
| 22.04.2026 | 18,65 | 18,75 | 18,10 | 18,75 | 1,08% | 58,00 |
| 21.04.2026 | 18,30 | 18,75 | 18,10 | 18,55 | -0,54% | - |
| 20.04.2026 | 19,25 | 19,25 | 18,40 | 18,65 | -3,62% | 987,00 |
| 17.04.2026 | 19,30 | 19,50 | 18,90 | 19,35 | 0,00% | 120,00 |
| 16.04.2026 | 19,20 | 19,40 | 18,70 | 19,35 | 0,52% | - |
| 15.04.2026 | 19,30 | 19,45 | 19,00 | 19,25 | -0,52% | 1.150,00 |
| 14.04.2026 | 19,20 | 19,35 | 18,80 | 19,35 | 0,52% | - |
| 13.04.2026 | 19,25 | 19,35 | 18,90 | 19,25 | -0,52% | - |
| 10.04.2026 | 19,00 | 19,35 | 18,60 | 19,35 | 1,57% | - |
| 09.04.2026 | 19,00 | 19,10 | 18,60 | 19,05 | 0,00% | - |
| 08.04.2026 | 18,85 | 19,10 | 18,30 | 19,05 | 2,70% | 564,00 |
| 07.04.2026 | 18,45 | 18,60 | 18,00 | 18,55 | -0,54% | 18,00 |
| 02.04.2026 | 18,80 | 18,80 | 18,10 | 18,65 | -1,58% | 416,00 |
| 01.04.2026 | 18,65 | 18,95 | 18,25 | 18,95 | 2,16% | - |
| 31.03.2026 | 18,70 | 18,70 | 18,20 | 18,55 | 0,00% | - |
| 30.03.2026 | 18,80 | 18,80 | 18,20 | 18,55 | -1,07% | - |
| 27.03.2026 | 18,50 | 18,90 | 18,20 | 18,75 | 1,08% | 15,00 |
| 26.03.2026 | 18,60 | 18,85 | 17,95 | 18,55 | -2,11% | 790,00 |
| 25.03.2026 | 18,70 | 19,00 | 18,70 | 18,95 | 1,61% | - |
| 24.03.2026 | 18,30 | 19,00 | 18,15 | 18,65 | 1,63% | - |
| 23.03.2026 | 18,65 | 19,15 | 17,80 | 18,35 | -2,13% | - |
| 20.03.2026 | 18,90 | 19,00 | 18,70 | 18,75 | -1,06% | - |
| 19.03.2026 | 19,20 | 19,55 | 18,05 | 18,95 | -1,56% | - |
| 18.03.2026 | 19,40 | 19,40 | 19,05 | 19,25 | 0,00% | 84,00 |
| 17.03.2026 | 18,70 | 19,40 | 18,30 | 19,25 | 2,67% | - |
| 16.03.2026 | 18,60 | 18,90 | 18,50 | 18,75 | 1,08% | - |
| 13.03.2026 | 19,00 | 19,20 | 18,55 | 18,55 | -2,11% | 60,00 |
| 12.03.2026 | 18,90 | 19,20 | 18,90 | 18,95 | -0,52% | - |
| 11.03.2026 | 19,40 | 19,40 | 19,00 | 19,05 | -1,04% | - |
| 10.03.2026 | 19,10 | 19,55 | 19,10 | 19,25 | 1,05% | - |