32,100€
2,23%
Echtzeit-Aktienkurs SK Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur SK Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,40 | 33,20 | 31,70 | 32,10 | 0,63% | - |
| 28.05.2026 | 31,50 | 32,10 | 30,70 | 31,90 | 1,27% | - |
| 27.05.2026 | 32,70 | 32,90 | 31,10 | 31,50 | -5,41% | - |
| 26.05.2026 | 33,20 | 33,50 | 32,50 | 33,30 | 0,00% | 1.050,00 |
| 25.05.2026 | 32,90 | 33,30 | 32,90 | 33,30 | 2,46% | - |
| 22.05.2026 | 32,50 | 33,50 | 32,50 | 32,50 | -3,56% | - |
| 21.05.2026 | 33,10 | 33,90 | 32,30 | 33,70 | 3,06% | - |
| 20.05.2026 | 31,70 | 33,10 | 31,20 | 32,70 | 3,15% | - |
| 19.05.2026 | 31,70 | 31,90 | 30,90 | 31,70 | 0,00% | - |
| 18.05.2026 | 32,70 | 32,80 | 31,30 | 31,70 | -3,65% | - |
| 15.05.2026 | 32,80 | 33,70 | 31,70 | 32,90 | -1,20% | - |
| 14.05.2026 | 33,50 | 33,90 | 32,70 | 33,30 | -1,19% | - |
| 13.05.2026 | 33,70 | 34,10 | 33,20 | 33,70 | 1,81% | - |
| 12.05.2026 | 33,30 | 34,20 | 32,30 | 33,10 | 0,00% | - |
| 11.05.2026 | 32,10 | 33,30 | 31,70 | 33,10 | 3,12% | 3.675,00 |
| 08.05.2026 | 30,90 | 32,30 | 30,40 | 32,10 | 3,88% | - |
| 07.05.2026 | 31,60 | 32,00 | 30,50 | 30,90 | -1,90% | 5.100,00 |
| 06.05.2026 | 31,30 | 32,30 | 31,10 | 31,50 | -2,48% | 1.440,00 |
| 05.05.2026 | 31,30 | 32,30 | 31,10 | 32,30 | 3,19% | - |
| 04.05.2026 | 32,20 | 32,20 | 31,10 | 31,30 | -1,88% | 4.700,00 |
| 30.04.2026 | 30,70 | 32,10 | 30,70 | 31,90 | 2,57% | - |
| 29.04.2026 | 31,60 | 31,60 | 30,70 | 31,10 | -0,64% | - |
| 28.04.2026 | 31,70 | 31,70 | 30,90 | 31,30 | -1,88% | - |
| 27.04.2026 | 32,50 | 32,50 | 31,50 | 31,90 | -1,85% | - |
| 24.04.2026 | 32,70 | 32,70 | 31,30 | 32,50 | 0,00% | - |
| 23.04.2026 | 33,10 | 33,10 | 32,00 | 32,50 | -1,81% | - |
| 22.04.2026 | 33,40 | 33,50 | 32,50 | 33,10 | 0,61% | - |
| 21.04.2026 | 32,70 | 34,30 | 32,60 | 32,90 | 1,23% | - |
| 20.04.2026 | 31,90 | 34,10 | 31,00 | 32,50 | 0,62% | - |
| 17.04.2026 | 31,90 | 32,30 | 31,10 | 32,30 | 1,89% | - |
| 16.04.2026 | 31,50 | 31,90 | 30,50 | 31,70 | 2,59% | - |
| 15.04.2026 | 31,40 | 32,30 | 30,70 | 30,90 | -0,64% | 7.800,00 |
| 14.04.2026 | 30,70 | 31,10 | 30,30 | 31,10 | 1,30% | 17.000,00 |
| 13.04.2026 | 30,90 | 31,10 | 29,80 | 30,70 | -1,29% | - |
| 10.04.2026 | 31,40 | 31,50 | 30,10 | 31,10 | 2,30% | - |
| 09.04.2026 | 29,90 | 30,90 | 29,70 | 30,40 | 3,05% | - |
| 08.04.2026 | 28,80 | 30,10 | 28,30 | 29,50 | 6,50% | 12.500,00 |
| 07.04.2026 | 26,40 | 27,90 | 26,00 | 27,70 | 9,49% | - |
| 02.04.2026 | 25,10 | 25,70 | 24,60 | 25,30 | 0,00% | - |
| 01.04.2026 | 25,50 | 25,70 | 24,80 | 25,30 | 0,00% | - |
| 31.03.2026 | 25,30 | 25,40 | 24,20 | 25,30 | 1,61% | - |
| 30.03.2026 | 26,10 | 26,10 | 24,90 | 24,90 | -4,23% | 16.267,00 |
| 27.03.2026 | 25,30 | 26,30 | 25,20 | 26,00 | 2,36% | - |
| 26.03.2026 | 26,20 | 26,20 | 25,20 | 25,40 | -2,31% | - |
| 25.03.2026 | 25,70 | 26,70 | 25,40 | 26,00 | -3,70% | 9.000,00 |
| 24.03.2026 | 24,90 | 27,10 | 24,60 | 27,00 | 8,87% | 2.800,00 |
| 23.03.2026 | 24,30 | 25,00 | 24,00 | 24,80 | 1,22% | - |
| 20.03.2026 | 25,10 | 25,30 | 24,50 | 24,50 | -2,78% | - |
| 19.03.2026 | 25,50 | 26,10 | 24,90 | 25,20 | -1,18% | - |
| 18.03.2026 | 26,10 | 26,50 | 25,50 | 25,50 | -1,16% | - |
| 17.03.2026 | 25,90 | 26,20 | 25,40 | 25,80 | 1,98% | - |
| 16.03.2026 | 24,90 | 25,50 | 24,70 | 25,30 | 2,85% | - |
| 13.03.2026 | 24,40 | 25,00 | 24,40 | 24,60 | 0,41% | 19.530,00 |
| 12.03.2026 | 25,00 | 25,40 | 24,30 | 24,50 | -2,39% | - |
| 11.03.2026 | 25,60 | 25,80 | 25,10 | 25,10 | -2,33% | - |
| 10.03.2026 | 25,50 | 25,90 | 25,00 | 25,70 | 1,18% | - |
| 09.03.2026 | 24,50 | 25,70 | 24,30 | 25,40 | 2,01% | - |
| 06.03.2026 | 25,40 | 25,60 | 24,30 | 24,90 | -1,58% | - |
| 05.03.2026 | 26,40 | 26,40 | 25,10 | 25,30 | -6,64% | - |
| 04.03.2026 | 24,70 | 27,10 | 24,30 | 27,10 | 7,11% | 15.500,00 |
| 03.03.2026 | 25,80 | 26,20 | 24,30 | 25,30 | -2,32% | - |
| 02.03.2026 | 25,10 | 26,00 | 25,00 | 25,90 | 0,78% | - |
| 27.02.2026 | 25,90 | 26,60 | 25,30 | 25,70 | -2,28% | - |
| 26.02.2026 | 26,80 | 27,20 | 26,10 | 26,30 | -1,50% | - |
| 25.02.2026 | 26,50 | 27,00 | 26,30 | 26,70 | 0,00% | 1.440,00 |
| 24.02.2026 | 26,60 | 26,90 | 26,00 | 26,70 | 3,09% | 1.920,00 |
| 23.02.2026 | 26,30 | 26,60 | 25,70 | 25,90 | -2,26% | - |
| 20.02.2026 | 27,20 | 27,20 | 26,10 | 26,50 | -2,21% | - |
| 19.02.2026 | 26,80 | 27,50 | 26,70 | 27,10 | 0,00% | - |
| 18.02.2026 | 28,60 | 29,50 | 26,90 | 27,10 | -3,90% | - |
| 17.02.2026 | 29,20 | 31,40 | 27,50 | 28,20 | 2,17% | 660,00 |
| 16.02.2026 | 27,80 | 27,80 | 27,50 | 27,60 | 0,00% | - |
| 13.02.2026 | 28,00 | 29,50 | 26,60 | 27,60 | 6,98% | 740,00 |
| 12.02.2026 | 24,90 | 26,10 | 24,80 | 25,80 | 3,61% | - |
| 11.02.2026 | 24,50 | 24,90 | 24,10 | 24,90 | 2,47% | - |
| 10.02.2026 | 24,30 | 24,50 | 23,40 | 24,30 | 0,83% | - |
| 09.02.2026 | 24,30 | 24,70 | 23,40 | 24,10 | 0,42% | - |
| 06.02.2026 | 22,20 | 24,30 | 22,20 | 24,00 | -5,88% | - |
| 05.02.2026 | 25,80 | 26,30 | 24,30 | 25,50 | 1,59% | - |
| 04.02.2026 | 24,80 | 25,70 | 24,40 | 25,10 | 3,72% | - |
| 03.02.2026 | 24,10 | 24,70 | 23,70 | 24,20 | 2,98% | - |
| 02.02.2026 | 23,50 | 24,90 | 22,50 | 23,50 | -0,84% | - |
| 30.01.2026 | 23,20 | 23,90 | 22,70 | 23,70 | 3,49% | - |
| 29.01.2026 | 22,70 | 23,30 | 22,70 | 22,90 | 0,88% | - |
| 28.01.2026 | 22,70 | 23,30 | 22,60 | 22,70 | 0,00% | 7.200,00 |
| 27.01.2026 | 22,10 | 23,20 | 21,90 | 22,70 | 8,61% | 7.080,00 |
| 26.01.2026 | 20,35 | 21,30 | 20,00 | 20,90 | 1,95% | - |
| 23.01.2026 | 20,20 | 20,50 | 20,00 | 20,50 | 2,50% | - |
| 22.01.2026 | 20,00 | 20,20 | 19,90 | 20,00 | 0,25% | 3.220,00 |
| 21.01.2026 | 19,80 | 19,95 | 19,50 | 19,95 | 0,50% | - |
| 20.01.2026 | 19,55 | 20,15 | 18,10 | 19,85 | 9,97% | 2.940,00 |
| 19.01.2026 | 18,50 | 18,50 | 18,05 | 18,05 | 0,00% | - |
| 16.01.2026 | 18,10 | 18,15 | 17,95 | 18,05 | 0,00% | - |
| 15.01.2026 | 18,20 | 18,30 | 17,65 | 18,05 | -0,55% | 1.208,00 |
| 14.01.2026 | 17,70 | 18,15 | 17,60 | 18,15 | 2,83% | - |
| 13.01.2026 | 17,40 | 17,75 | 17,35 | 17,65 | 1,15% | - |
| 12.01.2026 | 17,25 | 17,55 | 17,20 | 17,45 | -0,57% | - |
| 09.01.2026 | 17,60 | 17,70 | 17,35 | 17,55 | 0,00% | - |
| 08.01.2026 | 17,50 | 17,65 | 17,35 | 17,55 | -3,04% | - |
| 07.01.2026 | 17,55 | 18,15 | 17,55 | 18,10 | 3,13% | - |