14,400€
-0,69%
Echtzeit-Aktienkurs KT Corp
Bid:
Ask:
Aktienkurse zur KT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 14,55 | 14,65 | 14,45 | 14,50 | 0,69% | - |
| 30.10.2024 | 14,45 | 14,85 | 14,35 | 14,40 | 0,00% | 52,00 |
| 29.10.2024 | 14,55 | 14,65 | 14,30 | 14,40 | -0,69% | - |
| 28.10.2024 | 14,75 | 16,25 | 14,40 | 14,50 | -1,02% | - |
| 25.10.2024 | 14,50 | 14,70 | 14,50 | 14,65 | 0,69% | - |
| 24.10.2024 | 14,40 | 14,70 | 14,40 | 14,55 | 0,69% | - |
| 23.10.2024 | 14,65 | 14,70 | 14,35 | 14,45 | -2,03% | - |
| 22.10.2024 | 14,10 | 14,75 | 14,10 | 14,75 | 2,08% | - |
| 21.10.2024 | 14,50 | 14,50 | 14,30 | 14,45 | 0,00% | - |
| 18.10.2024 | 14,50 | 14,60 | 14,35 | 14,45 | 0,00% | - |
| 17.10.2024 | 14,40 | 14,55 | 14,30 | 14,45 | -0,34% | - |
| 16.10.2024 | 13,80 | 14,50 | 13,80 | 14,50 | 4,69% | - |
| 15.10.2024 | 13,90 | 14,00 | 13,75 | 13,85 | 0,00% | - |
| 14.10.2024 | 13,90 | 14,10 | 13,70 | 13,85 | 0,00% | - |
| 11.10.2024 | 13,50 | 13,95 | 13,50 | 13,85 | 1,47% | - |
| 10.10.2024 | 13,60 | 13,75 | 13,50 | 13,65 | 0,74% | - |
| 09.10.2024 | 13,40 | 13,80 | 13,40 | 13,55 | 0,00% | - |
| 08.10.2024 | 13,70 | 13,90 | 13,45 | 13,55 | -1,45% | - |
| 07.10.2024 | 13,70 | 13,90 | 13,60 | 13,75 | 0,36% | - |
| 04.10.2024 | 13,20 | 13,90 | 13,20 | 13,70 | 2,24% | - |
| 03.10.2024 | 13,40 | 13,55 | 13,35 | 13,40 | -1,11% | - |
| 02.10.2024 | 13,80 | 14,00 | 13,45 | 13,55 | -1,45% | - |
| 01.10.2024 | 13,60 | 14,20 | 13,60 | 13,75 | -0,72% | - |
| 30.09.2024 | 13,60 | 14,15 | 13,60 | 13,85 | -0,72% | - |
| 27.09.2024 | 14,20 | 14,20 | 13,65 | 13,95 | -1,41% | - |
| 26.09.2024 | 13,50 | 14,15 | 13,50 | 14,15 | 2,91% | - |
| 25.09.2024 | 13,80 | 14,00 | 13,55 | 13,75 | -2,14% | - |
| 24.09.2024 | 13,90 | 14,30 | 13,85 | 14,05 | 0,72% | 1.750,00 |
| 23.09.2024 | 13,80 | 13,95 | 13,70 | 13,95 | 0,72% | - |
| 20.09.2024 | 13,90 | 13,95 | 13,70 | 13,85 | 0,00% | - |
| 19.09.2024 | 14,05 | 14,15 | 13,85 | 13,85 | -1,42% | - |
| 18.09.2024 | 13,80 | 14,15 | 13,65 | 14,05 | 0,72% | - |
| 17.09.2024 | 14,10 | 14,20 | 13,95 | 13,95 | -0,71% | - |
| 16.09.2024 | 13,80 | 14,20 | 13,80 | 14,05 | 0,00% | - |
| 13.09.2024 | 13,90 | 14,40 | 13,90 | 14,05 | 0,72% | - |
| 12.09.2024 | 14,00 | 14,10 | 13,85 | 13,95 | 0,00% | - |
| 11.09.2024 | 13,80 | 13,95 | 13,75 | 13,95 | 0,72% | - |
| 10.09.2024 | 13,95 | 14,10 | 13,85 | 13,85 | -0,72% | - |
| 09.09.2024 | 13,90 | 14,20 | 13,90 | 13,95 | 0,72% | - |
| 06.09.2024 | 13,95 | 14,20 | 13,85 | 13,85 | -1,07% | - |
| 05.09.2024 | 13,30 | 14,05 | 13,30 | 14,00 | 3,32% | - |
| 04.09.2024 | 13,40 | 13,60 | 13,40 | 13,55 | 0,74% | - |
| 03.09.2024 | 13,20 | 13,70 | 13,15 | 13,45 | 1,51% | - |
| 02.09.2024 | 13,25 | 13,25 | 13,20 | 13,25 | 0,00% | - |
| 30.08.2024 | 13,25 | 13,25 | 13,00 | 13,25 | 0,38% | - |
| 29.08.2024 | 13,00 | 13,40 | 13,00 | 13,20 | 0,38% | - |
| 28.08.2024 | 13,40 | 13,60 | 13,15 | 13,15 | -2,95% | - |
| 27.08.2024 | 13,30 | 13,55 | 13,30 | 13,55 | 0,74% | - |
| 26.08.2024 | 13,40 | 13,55 | 13,25 | 13,45 | 0,00% | - |
| 23.08.2024 | 13,00 | 13,50 | 13,00 | 13,45 | 2,28% | - |
| 22.08.2024 | 13,25 | 13,35 | 13,15 | 13,15 | -0,75% | - |
| 21.08.2024 | 12,90 | 13,25 | 12,90 | 13,25 | 1,53% | - |
| 20.08.2024 | 13,05 | 13,15 | 13,00 | 13,05 | 0,00% | - |
| 19.08.2024 | 12,60 | 13,25 | 12,60 | 13,05 | 1,56% | - |
| 16.08.2024 | 12,70 | 12,90 | 12,60 | 12,85 | 0,00% | - |
| 15.08.2024 | 12,85 | 13,05 | 12,85 | 12,85 | 0,00% | - |
| 14.08.2024 | 12,95 | 12,95 | 12,75 | 12,85 | -0,77% | - |
| 13.08.2024 | 12,60 | 13,05 | 12,60 | 12,95 | 1,57% | - |
| 12.08.2024 | 12,85 | 12,90 | 12,60 | 12,75 | -0,78% | - |
| 09.08.2024 | 12,80 | 13,15 | 12,60 | 12,85 | -0,77% | - |
| 08.08.2024 | 12,70 | 13,20 | 12,65 | 12,95 | 2,37% | - |
| 07.08.2024 | 12,00 | 12,90 | 12,00 | 12,65 | 4,12% | - |
| 06.08.2024 | 12,40 | 12,60 | 12,05 | 12,15 | -2,41% | - |
| 05.08.2024 | 12,95 | 12,95 | 12,30 | 12,45 | -4,60% | - |
| 02.08.2024 | 13,10 | 13,30 | 12,90 | 13,05 | -0,76% | - |
| 01.08.2024 | 13,30 | 13,50 | 13,10 | 13,15 | -2,23% | - |
| 31.07.2024 | 12,90 | 13,55 | 12,90 | 13,45 | 3,07% | - |
| 30.07.2024 | 12,90 | 13,20 | 12,90 | 13,05 | 0,00% | 1.080,00 |
| 29.07.2024 | 13,00 | 13,45 | 12,95 | 13,05 | 0,77% | - |
| 26.07.2024 | 12,80 | 13,10 | 12,75 | 12,95 | 1,57% | - |
| 25.07.2024 | 12,65 | 12,85 | 12,50 | 12,75 | 0,79% | - |
| 24.07.2024 | 12,40 | 12,75 | 12,40 | 12,65 | 0,80% | - |
| 23.07.2024 | 12,40 | 12,70 | 12,40 | 12,55 | 0,00% | - |
| 22.07.2024 | 12,10 | 12,55 | 12,10 | 12,55 | 2,45% | - |
| 19.07.2024 | 12,50 | 12,65 | 12,25 | 12,25 | -1,61% | - |
| 18.07.2024 | 12,30 | 12,60 | 12,25 | 12,45 | 0,81% | - |
| 17.07.2024 | 12,20 | 12,35 | 12,05 | 12,35 | 0,82% | - |
| 16.07.2024 | 12,10 | 12,25 | 11,85 | 12,25 | 1,66% | 1.080,00 |
| 15.07.2024 | 12,20 | 12,45 | 12,05 | 12,05 | -1,63% | - |
| 12.07.2024 | 12,35 | 12,40 | 12,20 | 12,25 | 0,00% | - |
| 11.07.2024 | 12,25 | 12,35 | 11,85 | 12,25 | 0,00% | - |
| 10.07.2024 | 12,15 | 12,35 | 12,05 | 12,25 | 0,82% | - |
| 09.07.2024 | 12,20 | 12,25 | 12,00 | 12,15 | 0,41% | - |
| 08.07.2024 | 12,25 | 12,65 | 12,05 | 12,10 | -2,02% | - |
| 05.07.2024 | 12,20 | 12,50 | 12,10 | 12,35 | -0,80% | - |
| 04.07.2024 | 12,35 | 12,55 | 12,35 | 12,45 | 0,40% | - |
| 03.07.2024 | 12,35 | 12,65 | 11,90 | 12,40 | 0,40% | - |
| 02.07.2024 | 12,30 | 12,55 | 12,20 | 12,35 | -0,80% | - |
| 01.07.2024 | 12,75 | 13,20 | 12,30 | 12,45 | -2,35% | - |
| 28.06.2024 | 12,25 | 12,85 | 12,20 | 12,75 | 1,19% | - |
| 27.06.2024 | 12,55 | 12,75 | 12,30 | 12,60 | -0,40% | - |
| 26.06.2024 | 12,65 | 12,70 | 12,40 | 12,65 | 0,00% | - |
| 25.06.2024 | 12,55 | 12,70 | 12,55 | 12,65 | 0,80% | - |
| 24.06.2024 | 12,55 | 12,65 | 12,25 | 12,55 | 0,00% | - |
| 21.06.2024 | 12,45 | 12,55 | 12,35 | 12,55 | 0,80% | - |
| 20.06.2024 | 12,35 | 12,45 | 12,20 | 12,45 | 0,81% | - |
| 19.06.2024 | 12,40 | 12,45 | 12,35 | 12,35 | -0,80% | - |
| 18.06.2024 | 12,45 | 12,50 | 12,25 | 12,45 | 0,00% | - |
| 17.06.2024 | 12,35 | 12,45 | 12,05 | 12,45 | 1,63% | - |
| 14.06.2024 | 12,35 | 12,35 | 12,25 | 12,25 | -0,81% | - |