19,850€
1,02%
Echtzeit-Aktienkurs KT Corp.
Bid:
Ask:
Aktienkurse zur KT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,75 | 19,85 | 19,75 | 19,85 | 1,02% | - |
| 13.02.2026 | 19,75 | 19,90 | 19,55 | 19,65 | -2,00% | - |
| 12.02.2026 | 19,65 | 20,20 | 19,65 | 20,05 | 4,16% | - |
| 11.02.2026 | 19,65 | 19,65 | 19,00 | 19,25 | 0,00% | - |
| 10.02.2026 | 18,75 | 19,30 | 18,10 | 19,25 | 5,77% | - |
| 09.02.2026 | 18,45 | 18,85 | 17,95 | 18,20 | 1,96% | - |
| 06.02.2026 | 17,80 | 17,90 | 17,80 | 17,85 | 0,00% | - |
| 05.02.2026 | 17,70 | 18,00 | 17,50 | 17,85 | 0,28% | - |
| 04.02.2026 | 17,70 | 17,85 | 17,70 | 17,80 | 1,42% | - |
| 03.02.2026 | 17,65 | 17,65 | 17,55 | 17,55 | 0,29% | - |
| 02.02.2026 | 17,60 | 17,60 | 17,25 | 17,50 | 0,29% | - |
| 30.01.2026 | 17,60 | 17,60 | 17,30 | 17,45 | 0,87% | - |
| 29.01.2026 | 17,45 | 17,45 | 17,10 | 17,30 | -0,57% | - |
| 28.01.2026 | 17,20 | 17,60 | 17,10 | 17,40 | 0,87% | - |
| 27.01.2026 | 16,80 | 17,45 | 16,80 | 17,25 | 3,29% | - |
| 26.01.2026 | 16,80 | 17,00 | 16,50 | 16,70 | 0,91% | - |
| 23.01.2026 | 16,80 | 16,80 | 16,55 | 16,55 | -2,07% | - |
| 22.01.2026 | 16,80 | 16,90 | 16,75 | 16,90 | 0,60% | - |
| 21.01.2026 | 16,70 | 16,90 | 16,20 | 16,80 | 1,20% | - |
| 20.01.2026 | 16,50 | 17,05 | 16,50 | 16,60 | -0,30% | - |
| 19.01.2026 | 16,80 | 16,85 | 16,60 | 16,65 | -0,30% | - |
| 16.01.2026 | 16,65 | 16,85 | 16,30 | 16,70 | 1,83% | - |
| 15.01.2026 | 16,50 | 16,50 | 15,80 | 16,40 | -0,30% | - |
| 14.01.2026 | 16,20 | 16,45 | 16,20 | 16,45 | 0,61% | - |
| 13.01.2026 | 16,20 | 16,50 | 16,20 | 16,35 | 1,55% | - |
| 12.01.2026 | 16,20 | 16,20 | 16,05 | 16,10 | -0,92% | - |
| 09.01.2026 | 16,30 | 16,50 | 16,25 | 16,25 | 0,62% | - |
| 08.01.2026 | 16,30 | 16,30 | 16,15 | 16,15 | -2,71% | - |
| 07.01.2026 | 16,40 | 16,60 | 16,35 | 16,60 | 0,61% | - |
| 06.01.2026 | 16,30 | 16,60 | 16,25 | 16,50 | 1,23% | - |
| 05.01.2026 | 16,25 | 16,40 | 16,25 | 16,30 | 2,84% | - |
| 02.01.2026 | 16,20 | 16,30 | 15,80 | 15,85 | -1,86% | - |
| 30.12.2025 | 16,20 | 16,20 | 16,00 | 16,15 | -1,52% | - |
| 29.12.2025 | 15,60 | 16,40 | 15,60 | 16,40 | 2,82% | - |
| 23.12.2025 | 15,80 | 15,95 | 15,80 | 15,95 | 0,00% | - |
| 22.12.2025 | 15,90 | 16,05 | 15,90 | 15,95 | -0,31% | - |
| 19.12.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | - |
| 18.12.2025 | 16,15 | 16,20 | 15,80 | 16,20 | 0,93% | - |
| 17.12.2025 | 16,15 | 16,40 | 15,95 | 16,05 | -1,23% | - |
| 16.12.2025 | 16,15 | 16,45 | 16,15 | 16,25 | 1,56% | - |
| 15.12.2025 | 15,90 | 16,00 | 15,70 | 16,00 | 1,27% | - |
| 12.12.2025 | 15,75 | 16,10 | 15,75 | 15,80 | -0,32% | - |
| 11.12.2025 | 15,90 | 16,15 | 15,85 | 15,85 | 0,32% | - |
| 10.12.2025 | 15,80 | 15,90 | 15,80 | 15,80 | -0,63% | - |
| 09.12.2025 | 15,85 | 15,95 | 15,85 | 15,90 | 0,00% | - |
| 08.12.2025 | 15,75 | 15,90 | 15,70 | 15,90 | -1,24% | - |
| 05.12.2025 | 15,95 | 16,20 | 15,85 | 16,10 | 0,63% | - |
| 04.12.2025 | 15,95 | 16,00 | 15,95 | 16,00 | 1,27% | - |
| 03.12.2025 | 15,80 | 16,25 | 15,75 | 15,80 | 0,00% | - |
| 02.12.2025 | 15,90 | 16,00 | 15,60 | 15,80 | 0,64% | - |
| 01.12.2025 | 15,80 | 16,20 | 15,70 | 15,70 | -0,95% | - |
| 28.11.2025 | 15,80 | 15,90 | 15,45 | 15,85 | 0,00% | - |
| 27.11.2025 | 15,80 | 15,90 | 15,80 | 15,85 | 0,96% | - |
| 26.11.2025 | 15,70 | 15,80 | 15,65 | 15,70 | 1,29% | - |
| 25.11.2025 | 15,40 | 15,50 | 15,35 | 15,50 | 0,00% | - |
| 24.11.2025 | 15,40 | 15,55 | 15,40 | 15,50 | 0,98% | - |
| 21.11.2025 | 15,40 | 15,40 | 15,35 | 15,35 | -1,60% | - |
| 20.11.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 1,30% | - |
| 19.11.2025 | 15,40 | 15,50 | 15,35 | 15,40 | -0,65% | - |
| 18.11.2025 | 15,60 | 15,60 | 15,40 | 15,50 | -0,64% | - |
| 17.11.2025 | 15,50 | 15,70 | 15,50 | 15,60 | 0,65% | - |
| 14.11.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -1,59% | - |
| 13.11.2025 | 15,70 | 15,75 | 15,70 | 15,75 | -0,94% | - |
| 12.11.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 1,27% | - |
| 11.11.2025 | 15,65 | 15,80 | 15,65 | 15,70 | -0,63% | - |
| 10.11.2025 | 15,85 | 15,85 | 15,80 | 15,80 | 3,27% | - |
| 07.11.2025 | 16,00 | 16,00 | 15,30 | 15,30 | -4,38% | - |
| 06.11.2025 | 16,00 | 16,20 | 16,00 | 16,00 | 0,31% | - |
| 05.11.2025 | 16,15 | 16,15 | 15,70 | 15,95 | -2,15% | - |
| 04.11.2025 | 16,30 | 16,35 | 16,30 | 16,30 | 0,62% | - |
| 03.11.2025 | 16,20 | 16,25 | 16,15 | 16,20 | 1,57% | - |
| 31.10.2025 | 15,90 | 16,60 | 15,80 | 15,95 | -1,54% | - |
| 30.10.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -0,92% | - |
| 29.10.2025 | 16,40 | 16,55 | 16,30 | 16,35 | 1,24% | - |
| 28.10.2025 | 16,15 | 16,30 | 16,10 | 16,15 | 0,00% | - |
| 27.10.2025 | 16,00 | 16,40 | 16,00 | 16,15 | 0,31% | - |
| 24.10.2025 | 16,20 | 16,40 | 15,95 | 16,10 | -0,92% | - |
| 23.10.2025 | 16,25 | 16,30 | 16,25 | 16,25 | -0,91% | - |
| 22.10.2025 | 16,35 | 16,40 | 16,30 | 16,40 | -0,61% | - |
| 20.10.2025 | 16,30 | 16,55 | 16,30 | 16,50 | 0,92% | - |
| 17.10.2025 | 16,45 | 16,45 | 16,35 | 16,35 | 3,15% | - |
| 16.10.2025 | 15,85 | 15,95 | 15,85 | 15,85 | 0,00% | - |
| 15.10.2025 | 15,85 | 15,85 | 15,80 | 15,85 | 0,00% | - |
| 14.10.2025 | 16,05 | 16,05 | 15,85 | 15,85 | -1,25% | - |
| 13.10.2025 | 16,05 | 16,35 | 15,90 | 16,05 | -1,83% | - |
| 10.10.2025 | 16,45 | 16,45 | 16,35 | 16,35 | -2,10% | - |
| 09.10.2025 | 16,70 | 16,75 | 16,70 | 16,70 | 0,00% | - |
| 08.10.2025 | 16,65 | 16,70 | 16,65 | 16,70 | 0,00% | - |
| 07.10.2025 | 16,65 | 16,70 | 16,65 | 16,70 | -0,60% | - |
| 06.10.2025 | 16,85 | 16,85 | 16,80 | 16,80 | 0,00% | - |
| 03.10.2025 | 17,00 | 17,25 | 16,80 | 16,80 | -0,59% | - |
| 02.10.2025 | 16,80 | 17,00 | 16,80 | 16,90 | 4,00% | - |
| 01.10.2025 | 16,60 | 16,60 | 16,25 | 16,25 | -2,11% | - |
| 30.09.2025 | 16,55 | 16,60 | 16,50 | 16,60 | 0,30% | - |
| 29.09.2025 | 16,50 | 16,55 | 16,40 | 16,55 | 0,00% | - |
| 26.09.2025 | 16,55 | 16,55 | 16,35 | 16,55 | -0,60% | - |
| 25.09.2025 | 16,60 | 16,65 | 16,60 | 16,65 | -1,48% | - |
| 24.09.2025 | 16,40 | 16,90 | 16,40 | 16,90 | 2,42% | - |
| 23.09.2025 | 16,50 | 16,55 | 16,50 | 16,50 | 1,23% | - |
| 22.09.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -3,55% | - |