12,550€
3,72%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 14.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 13.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 10.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 09.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 08.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 07.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 06.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 03.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 02.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 30.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 29.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 26.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 25.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 24.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 23.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 22.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 19.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 18.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 17.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 16.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 15.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 12.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 11.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 10.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 09.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 08.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 05.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 04.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 03.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 02.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 28.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 27.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 26.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 25.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 22.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 21.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 20.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 19.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 18.03.2024 | 13,00 | 13,10 | 13,00 | 13,10 | -0,76% | 400,00 |
| 15.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 14.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 13.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 12.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 11.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 08.03.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 1,53% | 845,00 |
| 07.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 06.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 05.03.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | 1,00 |
| 04.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 01.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 29.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 28.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 27.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 26.02.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 764,00 |
| 23.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 22.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 21.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 20.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 19.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 7,52% | - |
| 16.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 15.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 14.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 13.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 12.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 09.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 08.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 07.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 06.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 05.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 02.02.2024 | 12,80 | 13,10 | 12,80 | 13,10 | 6,50% | 1.000,00 |
| 01.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 31.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 30.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 29.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 26.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 25.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 24.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 23.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 22.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 19.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 18.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 17.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 16.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 15.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 12.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 11.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 10.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 09.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 08.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 05.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 04.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 03.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 02.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 29.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 28.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -6,45% | - |
| 27.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 22.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 21.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 20.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |