31,900€
0,95%
Echtzeit-Aktienkurs SK Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur SK Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,30 | 32,40 | 31,00 | 32,10 | 2,56% | 17,00 |
| 04.05.2026 | 31,50 | 32,10 | 31,10 | 31,30 | -1,57% | 987,00 |
| 30.04.2026 | 30,60 | 32,00 | 30,60 | 31,80 | 2,58% | 1.120,00 |
| 29.04.2026 | 30,90 | 31,30 | 30,70 | 31,00 | -0,64% | 110,00 |
| 28.04.2026 | 31,40 | 31,90 | 30,80 | 31,20 | -2,19% | 60,00 |
| 27.04.2026 | 31,80 | 32,50 | 31,50 | 31,90 | -1,85% | 725,00 |
| 24.04.2026 | 32,80 | 33,00 | 31,20 | 32,50 | -0,31% | 4.690,00 |
| 23.04.2026 | 32,30 | 33,10 | 31,90 | 32,60 | -1,21% | - |
| 22.04.2026 | 32,70 | 33,60 | 32,40 | 33,00 | 0,61% | 345,00 |
| 21.04.2026 | 32,70 | 34,40 | 32,60 | 32,80 | 1,55% | 751,00 |
| 20.04.2026 | 31,70 | 34,20 | 31,00 | 32,30 | 0,00% | 1.828,00 |
| 17.04.2026 | 31,80 | 32,40 | 31,10 | 32,30 | 2,22% | 747,00 |
| 16.04.2026 | 31,30 | 32,00 | 30,50 | 31,60 | 1,61% | 480,00 |
| 15.04.2026 | 31,30 | 32,30 | 30,70 | 31,10 | -0,32% | - |
| 14.04.2026 | 30,60 | 31,30 | 30,20 | 31,20 | 2,30% | 13,00 |
| 13.04.2026 | 30,30 | 31,00 | 29,70 | 30,50 | -2,24% | - |
| 10.04.2026 | 30,70 | 31,40 | 30,00 | 31,20 | 1,96% | - |
| 09.04.2026 | 30,50 | 31,00 | 29,50 | 30,60 | 3,73% | 880,00 |
| 08.04.2026 | 28,80 | 30,20 | 28,30 | 29,50 | 5,36% | 139,00 |
| 07.04.2026 | 26,20 | 28,00 | 25,90 | 28,00 | 8,53% | 260,00 |
| 02.04.2026 | 24,90 | 25,80 | 24,50 | 25,80 | 2,38% | 64,00 |
| 01.04.2026 | 25,20 | 26,10 | 24,70 | 25,20 | -0,40% | - |
| 31.03.2026 | 25,10 | 25,40 | 24,10 | 25,30 | 0,80% | 770,00 |
| 30.03.2026 | 25,70 | 25,80 | 24,80 | 25,10 | -3,83% | 24,00 |
| 27.03.2026 | 25,70 | 26,50 | 25,20 | 26,10 | 2,76% | - |
| 26.03.2026 | 26,50 | 26,50 | 25,20 | 25,40 | -3,79% | 300,00 |
| 25.03.2026 | 25,70 | 26,70 | 25,30 | 26,40 | -0,75% | 2.233,00 |
| 24.03.2026 | 24,90 | 27,10 | 24,40 | 26,60 | 7,69% | 5.150,00 |
| 23.03.2026 | 24,10 | 25,00 | 23,80 | 24,70 | -0,40% | 29,00 |
| 20.03.2026 | 25,00 | 25,40 | 24,50 | 24,80 | -1,98% | 880,00 |
| 19.03.2026 | 25,40 | 26,10 | 24,80 | 25,30 | -1,17% | 17,00 |
| 18.03.2026 | 26,50 | 26,50 | 25,30 | 25,60 | -0,78% | 216,00 |
| 17.03.2026 | 26,10 | 26,30 | 25,30 | 25,80 | 1,18% | 689,00 |
| 16.03.2026 | 24,60 | 25,60 | 24,60 | 25,50 | 5,37% | 15,00 |
| 13.03.2026 | 24,60 | 25,00 | 24,20 | 24,20 | -1,22% | 56,00 |
| 12.03.2026 | 24,70 | 25,40 | 24,20 | 24,50 | -2,78% | - |
| 11.03.2026 | 25,80 | 26,00 | 25,00 | 25,20 | -1,95% | - |
| 10.03.2026 | 25,30 | 26,00 | 24,90 | 25,70 | 1,18% | 498,00 |
| 09.03.2026 | 24,60 | 25,70 | 24,20 | 25,40 | 2,83% | - |
| 06.03.2026 | 25,20 | 25,50 | 24,30 | 24,70 | -2,76% | - |
| 05.03.2026 | 26,10 | 26,70 | 25,00 | 25,40 | -5,93% | 1.540,00 |
| 04.03.2026 | 24,20 | 27,20 | 23,60 | 27,00 | 6,72% | 660,00 |
| 03.03.2026 | 25,80 | 26,40 | 24,30 | 25,30 | -2,32% | 58,00 |
| 02.03.2026 | 25,10 | 26,00 | 24,90 | 25,90 | 1,17% | 2.723,00 |
| 27.02.2026 | 26,00 | 26,60 | 25,30 | 25,60 | -2,66% | 1.386,00 |
| 26.02.2026 | 26,90 | 27,30 | 26,10 | 26,30 | -1,50% | - |
| 25.02.2026 | 26,50 | 27,00 | 26,30 | 26,70 | 0,38% | - |
| 24.02.2026 | 26,60 | 26,90 | 26,00 | 26,60 | 3,10% | - |
| 23.02.2026 | 26,20 | 26,60 | 25,70 | 25,80 | -2,27% | 2.299,00 |
| 20.02.2026 | 27,00 | 27,20 | 26,10 | 26,40 | -2,22% | 176,00 |
| 19.02.2026 | 27,00 | 27,50 | 26,60 | 27,00 | 0,00% | 526,00 |
| 18.02.2026 | 28,90 | 29,50 | 26,90 | 27,00 | -4,93% | - |
| 17.02.2026 | 29,50 | 31,10 | 27,40 | 28,40 | 2,90% | 2.304,00 |
| 16.02.2026 | 27,90 | 27,90 | 27,50 | 27,60 | 0,00% | 14,00 |
| 13.02.2026 | 27,80 | 29,80 | 26,60 | 27,60 | 6,15% | 2.113,00 |
| 12.02.2026 | 25,30 | 26,00 | 24,80 | 26,00 | 4,00% | 667,00 |
| 11.02.2026 | 24,40 | 25,00 | 24,00 | 25,00 | 2,46% | 416,00 |
| 10.02.2026 | 23,60 | 24,50 | 23,20 | 24,40 | 1,24% | 26,00 |
| 09.02.2026 | 24,60 | 24,80 | 23,30 | 24,10 | 0,42% | 1.300,00 |
| 06.02.2026 | 22,50 | 24,50 | 22,20 | 24,00 | -6,25% | 484,00 |
| 05.02.2026 | 25,10 | 26,00 | 24,30 | 25,60 | 1,99% | 550,00 |
| 04.02.2026 | 24,90 | 25,80 | 24,30 | 25,10 | 3,29% | 1.464,00 |
| 03.02.2026 | 23,90 | 24,80 | 23,70 | 24,30 | 2,53% | 490,00 |
| 02.02.2026 | 22,90 | 24,90 | 22,60 | 23,70 | -0,42% | 1.008,00 |
| 30.01.2026 | 23,20 | 23,90 | 22,60 | 23,80 | 3,93% | 997,00 |
| 29.01.2026 | 22,60 | 23,20 | 22,60 | 22,90 | 0,44% | 444,00 |
| 28.01.2026 | 23,20 | 23,20 | 22,60 | 22,80 | -1,30% | 846,00 |
| 27.01.2026 | 22,40 | 23,30 | 21,90 | 23,10 | 11,06% | 4.446,00 |
| 26.01.2026 | 20,30 | 21,30 | 19,95 | 20,80 | 1,96% | 570,00 |
| 23.01.2026 | 20,15 | 20,50 | 19,90 | 20,40 | 0,99% | 400,00 |
| 22.01.2026 | 19,70 | 20,20 | 19,70 | 20,20 | 0,75% | 371,00 |
| 21.01.2026 | 20,10 | 20,10 | 19,45 | 20,05 | 1,26% | 454,00 |
| 20.01.2026 | 19,75 | 20,05 | 17,90 | 19,80 | 10,00% | 12.500,00 |
| 19.01.2026 | 18,35 | 18,40 | 17,95 | 18,00 | -0,28% | - |
| 16.01.2026 | 17,70 | 18,20 | 17,70 | 18,05 | 0,00% | - |
| 15.01.2026 | 18,10 | 18,20 | 17,40 | 18,05 | -0,55% | - |
| 14.01.2026 | 17,80 | 18,15 | 17,65 | 18,15 | 2,25% | 15,00 |
| 13.01.2026 | 17,60 | 17,80 | 17,40 | 17,75 | 1,72% | 462,00 |
| 12.01.2026 | 17,15 | 17,50 | 17,15 | 17,45 | 0,00% | - |
| 09.01.2026 | 16,80 | 17,65 | 16,80 | 17,45 | -0,85% | - |
| 08.01.2026 | 17,20 | 17,65 | 17,10 | 17,60 | -0,28% | - |
| 07.01.2026 | 17,40 | 18,60 | 17,35 | 17,65 | 0,57% | 14,00 |
| 06.01.2026 | 16,80 | 18,45 | 16,80 | 17,55 | -0,57% | - |
| 05.01.2026 | 17,80 | 17,80 | 17,20 | 17,65 | 0,86% | - |
| 02.01.2026 | 17,40 | 17,65 | 17,20 | 17,50 | -0,57% | - |
| 30.12.2025 | 17,20 | 17,65 | 17,05 | 17,60 | 0,00% | 400,00 |
| 29.12.2025 | 17,65 | 17,65 | 17,35 | 17,60 | 4,45% | 760,00 |
| 23.12.2025 | 16,85 | 16,95 | 16,60 | 16,85 | 0,60% | - |
| 22.12.2025 | 16,75 | 17,20 | 16,60 | 16,75 | -1,18% | 7.748,00 |
| 19.12.2025 | 16,70 | 17,20 | 16,55 | 16,95 | 0,89% | - |
| 18.12.2025 | 16,75 | 17,30 | 16,65 | 16,80 | -0,30% | 390,00 |
| 17.12.2025 | 16,65 | 17,30 | 16,65 | 16,85 | 0,30% | - |
| 16.12.2025 | 17,20 | 18,25 | 16,70 | 16,80 | -2,89% | - |
| 15.12.2025 | 17,30 | 17,55 | 17,25 | 17,30 | 0,00% | 464,00 |
| 12.12.2025 | 17,25 | 17,60 | 16,95 | 17,30 | 0,58% | - |
| 11.12.2025 | 17,45 | 17,55 | 17,10 | 17,20 | -1,15% | - |
| 10.12.2025 | 17,40 | 18,45 | 17,25 | 17,40 | -0,29% | - |
| 09.12.2025 | 17,50 | 18,60 | 17,15 | 17,45 | 0,29% | - |
| 08.12.2025 | 17,50 | 17,60 | 17,20 | 17,40 | -0,85% | 14,00 |
| 05.12.2025 | 17,50 | 17,70 | 17,40 | 17,55 | 0,86% | 56,00 |