16,700€
-0,60%
Echtzeit-Aktienkurs KT Corp
Bid:
Ask:
Aktienkurse zur KT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,95 | 17,25 | 16,75 | 17,15 | 1,18% | - |
| 08.05.2025 | 17,00 | 17,45 | 16,85 | 16,95 | -1,74% | - |
| 07.05.2025 | 17,75 | 17,85 | 17,15 | 17,25 | -2,27% | - |
| 06.05.2025 | 17,75 | 17,75 | 17,50 | 17,65 | -0,56% | - |
| 05.05.2025 | 17,55 | 19,40 | 17,55 | 17,75 | 0,00% | - |
| 02.05.2025 | 17,05 | 17,75 | 16,85 | 17,75 | 3,50% | - |
| 30.04.2025 | 16,45 | 17,25 | 16,40 | 17,15 | 3,00% | - |
| 29.04.2025 | 16,65 | 17,05 | 16,45 | 16,65 | 0,00% | - |
| 28.04.2025 | 16,35 | 16,75 | 16,35 | 16,65 | 1,22% | - |
| 25.04.2025 | 16,20 | 16,65 | 16,20 | 16,45 | 0,00% | - |
| 24.04.2025 | 16,00 | 16,55 | 16,00 | 16,45 | 0,00% | - |
| 23.04.2025 | 16,40 | 16,45 | 16,05 | 16,45 | 1,86% | - |
| 22.04.2025 | 15,70 | 16,15 | 15,65 | 16,15 | 1,89% | - |
| 17.04.2025 | 15,40 | 15,95 | 15,35 | 15,85 | 1,93% | - |
| 16.04.2025 | 15,20 | 15,60 | 15,20 | 15,55 | 0,65% | - |
| 15.04.2025 | 15,15 | 15,55 | 15,00 | 15,45 | 1,98% | - |
| 14.04.2025 | 15,25 | 15,50 | 15,05 | 15,15 | -0,66% | - |
| 11.04.2025 | 15,25 | 15,35 | 14,70 | 15,25 | 0,66% | - |
| 10.04.2025 | 15,70 | 15,75 | 15,05 | 15,15 | -3,81% | - |
| 09.04.2025 | 14,85 | 15,75 | 14,75 | 15,75 | 3,28% | - |
| 08.04.2025 | 15,80 | 16,15 | 15,15 | 15,25 | -2,56% | - |
| 07.04.2025 | 15,30 | 15,90 | 15,00 | 15,65 | -1,26% | - |
| 04.04.2025 | 16,10 | 16,15 | 15,55 | 15,85 | -2,46% | - |
| 03.04.2025 | 15,45 | 16,25 | 15,10 | 16,25 | 1,88% | - |
| 02.04.2025 | 16,00 | 16,40 | 15,85 | 15,95 | -3,04% | - |
| 01.04.2025 | 16,00 | 16,45 | 16,00 | 16,45 | 0,61% | - |
| 31.03.2025 | 16,15 | 16,45 | 16,10 | 16,35 | 0,93% | - |
| 28.03.2025 | 16,30 | 16,80 | 16,00 | 16,20 | -0,92% | - |
| 27.03.2025 | 16,65 | 16,85 | 16,35 | 16,35 | -0,30% | - |
| 26.03.2025 | 16,20 | 16,65 | 16,20 | 16,40 | -0,91% | - |
| 25.03.2025 | 16,35 | 16,55 | 16,35 | 16,55 | 0,91% | - |
| 24.03.2025 | 16,50 | 16,60 | 16,25 | 16,40 | -1,80% | - |
| 21.03.2025 | 16,60 | 16,90 | 16,25 | 16,70 | 6,03% | - |
| 20.03.2025 | 16,95 | 17,05 | 15,75 | 15,75 | -7,62% | - |
| 19.03.2025 | 16,85 | 17,10 | 16,70 | 17,05 | 1,79% | - |
| 18.03.2025 | 17,00 | 17,10 | 16,65 | 16,75 | -1,76% | - |
| 17.03.2025 | 16,75 | 17,15 | 16,65 | 17,05 | 0,29% | - |
| 14.03.2025 | 16,70 | 17,05 | 16,55 | 17,00 | 0,89% | - |
| 13.03.2025 | 16,00 | 16,95 | 16,00 | 16,85 | 6,31% | - |
| 12.03.2025 | 16,20 | 16,90 | 15,85 | 15,85 | -1,55% | - |
| 11.03.2025 | 16,00 | 16,55 | 15,95 | 16,10 | -0,92% | - |
| 10.03.2025 | 16,55 | 16,65 | 16,15 | 16,25 | -1,81% | - |
| 07.03.2025 | 16,55 | 16,55 | 16,25 | 16,55 | -0,60% | - |
| 06.03.2025 | 16,65 | 16,75 | 16,45 | 16,65 | 0,00% | - |
| 05.03.2025 | 16,15 | 16,65 | 16,00 | 16,65 | 3,74% | - |
| 04.03.2025 | 16,40 | 16,40 | 16,05 | 16,05 | -1,83% | - |
| 03.03.2025 | 16,10 | 16,70 | 16,10 | 16,35 | -1,21% | - |
| 28.02.2025 | 16,55 | 16,55 | 16,10 | 16,55 | 0,00% | - |
| 27.02.2025 | 16,95 | 16,95 | 16,55 | 16,55 | -1,78% | - |
| 26.02.2025 | 16,70 | 17,05 | 16,70 | 16,85 | -0,59% | - |
| 25.02.2025 | 16,50 | 16,95 | 16,50 | 16,95 | 0,59% | - |
| 24.02.2025 | 16,65 | 16,90 | 16,50 | 16,85 | 1,20% | - |
| 21.02.2025 | 16,40 | 16,75 | 16,40 | 16,65 | -0,60% | - |
| 20.02.2025 | 16,55 | 16,75 | 16,50 | 16,75 | 1,21% | - |
| 19.02.2025 | 16,50 | 16,75 | 16,45 | 16,55 | 0,00% | - |
| 18.02.2025 | 15,95 | 16,95 | 15,90 | 16,55 | 1,22% | - |
| 17.02.2025 | 16,35 | 16,35 | 16,30 | 16,35 | 0,62% | - |
| 14.02.2025 | 16,10 | 16,55 | 16,05 | 16,25 | 0,62% | - |
| 13.02.2025 | 16,15 | 16,65 | 15,95 | 16,15 | 0,00% | - |
| 12.02.2025 | 16,00 | 16,35 | 16,00 | 16,15 | -1,22% | - |
| 11.02.2025 | 16,45 | 16,50 | 16,25 | 16,35 | -1,21% | - |
| 10.02.2025 | 16,20 | 16,65 | 16,15 | 16,55 | 2,48% | - |
| 07.02.2025 | 16,10 | 16,40 | 16,05 | 16,15 | -1,22% | - |
| 06.02.2025 | 16,40 | 16,75 | 16,15 | 16,35 | 0,00% | - |
| 05.02.2025 | 16,35 | 16,55 | 16,15 | 16,35 | 0,00% | - |
| 04.02.2025 | 16,75 | 17,00 | 16,35 | 16,35 | -2,39% | - |
| 03.02.2025 | 16,50 | 17,10 | 16,40 | 16,75 | 0,00% | - |
| 31.01.2025 | 16,60 | 17,15 | 16,60 | 16,75 | -1,18% | - |
| 30.01.2025 | 17,05 | 17,25 | 16,85 | 16,95 | -0,59% | - |
| 29.01.2025 | 16,95 | 17,25 | 16,95 | 17,05 | 0,59% | - |
| 28.01.2025 | 16,80 | 17,25 | 16,80 | 16,95 | -0,59% | - |
| 27.01.2025 | 16,75 | 17,15 | 16,65 | 17,05 | 1,19% | - |
| 24.01.2025 | 16,30 | 17,10 | 16,30 | 16,85 | 0,60% | - |
| 23.01.2025 | 16,30 | 16,75 | 16,00 | 16,75 | 3,08% | - |
| 22.01.2025 | 16,00 | 16,35 | 15,95 | 16,25 | 0,00% | - |
| 21.01.2025 | 16,15 | 16,35 | 15,85 | 16,25 | 0,62% | - |
| 20.01.2025 | 16,25 | 16,25 | 16,10 | 16,15 | -1,22% | - |
| 17.01.2025 | 16,10 | 16,35 | 15,85 | 16,35 | 1,87% | - |
| 16.01.2025 | 15,60 | 16,15 | 15,60 | 16,05 | 0,63% | - |
| 15.01.2025 | 15,75 | 15,95 | 15,20 | 15,95 | 1,27% | - |
| 14.01.2025 | 15,35 | 15,90 | 14,65 | 15,75 | 0,64% | - |
| 13.01.2025 | 14,90 | 15,65 | 14,90 | 15,65 | 3,30% | - |
| 10.01.2025 | 15,35 | 15,35 | 15,15 | 15,15 | -0,98% | - |
| 09.01.2025 | 15,30 | 15,35 | 15,30 | 15,30 | -0,33% | - |
| 08.01.2025 | 15,00 | 15,45 | 15,00 | 15,35 | 0,66% | - |
| 07.01.2025 | 15,05 | 15,35 | 15,00 | 15,25 | 1,33% | - |
| 06.01.2025 | 15,25 | 15,25 | 14,95 | 15,05 | -1,31% | - |
| 03.01.2025 | 15,20 | 15,35 | 15,15 | 15,25 | 0,00% | - |
| 02.01.2025 | 15,00 | 15,25 | 15,00 | 15,25 | 2,01% | - |
| 30.12.2024 | 15,15 | 15,25 | 14,90 | 14,95 | -1,97% | - |
| 27.12.2024 | 15,30 | 15,30 | 15,00 | 15,25 | -1,29% | - |
| 23.12.2024 | 15,45 | 15,60 | 15,35 | 15,45 | 0,00% | - |
| 20.12.2024 | 15,55 | 15,65 | 15,25 | 15,45 | -0,64% | - |
| 19.12.2024 | 15,65 | 15,75 | 15,25 | 15,55 | -0,64% | - |
| 18.12.2024 | 15,20 | 15,75 | 15,20 | 15,65 | 0,64% | - |
| 17.12.2024 | 15,30 | 16,00 | 15,30 | 15,55 | -0,64% | - |
| 16.12.2024 | 15,10 | 15,75 | 15,10 | 15,65 | 1,29% | - |
| 13.12.2024 | 15,30 | 15,55 | 15,25 | 15,45 | 1,31% | - |
| 12.12.2024 | 14,95 | 15,35 | 14,85 | 15,25 | 2,01% | - |
| 11.12.2024 | 14,60 | 15,05 | 14,60 | 14,95 | 0,00% | - |