16,850€
2,43%
Echtzeit-Aktienkurs KT Corp.
Bid:
Ask:
Aktienkurse zur KT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,45 | 16,50 | 16,35 | 16,40 | -0,91% | - |
| 30.09.2025 | 16,55 | 16,60 | 16,45 | 16,55 | -0,60% | - |
| 29.09.2025 | 16,55 | 16,75 | 16,45 | 16,65 | 0,00% | - |
| 26.09.2025 | 16,55 | 16,85 | 16,55 | 16,65 | 0,91% | - |
| 25.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 820,00 |
| 24.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 1.055,00 |
| 23.09.2025 | 16,60 | 16,60 | 16,40 | 16,40 | 0,61% | 562,00 |
| 22.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,51% | 240,00 |
| 19.09.2025 | 16,95 | 17,05 | 16,55 | 16,55 | -4,34% | - |
| 18.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,06% | 204,00 |
| 17.09.2025 | 16,90 | 17,05 | 16,80 | 16,95 | 0,00% | - |
| 16.09.2025 | 17,00 | 17,05 | 16,85 | 16,95 | -0,29% | - |
| 15.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 15,00 |
| 12.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 287,00 |
| 11.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 61,00 |
| 10.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 75,00 |
| 09.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 270,00 |
| 08.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 79,00 |
| 05.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,87% | 31,00 |
| 04.09.2025 | 17,05 | 17,25 | 16,85 | 17,15 | 0,00% | - |
| 03.09.2025 | 16,95 | 17,25 | 16,85 | 17,15 | 0,59% | - |
| 02.09.2025 | 17,10 | 17,40 | 16,85 | 17,05 | -2,01% | - |
| 01.09.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,29% | 182,00 |
| 29.08.2025 | 17,30 | 17,45 | 17,25 | 17,35 | -1,42% | - |
| 28.08.2025 | 17,80 | 18,00 | 17,60 | 17,60 | 0,00% | 651,00 |
| 27.08.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -0,56% | 629,00 |
| 26.08.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -0,56% | 825,00 |
| 22.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | 187,00 |
| 21.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | 125,00 |
| 20.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | 79,00 |
| 19.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 743,00 |
| 18.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 58,00 |
| 14.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 287,00 |
| 13.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 4,00 |
| 11.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 120,00 |
| 07.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | 58,00 |
| 05.08.2025 | 18,10 | 18,10 | 17,90 | 17,90 | 1,70% | 144,00 |
| 31.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 1.000,00 |
| 30.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 1,00 |
| 24.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 30,00 |
| 21.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 58,00 |
| 16.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 40,00 |
| 11.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | 274,00 |
| 09.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 15,00 |
| 07.07.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -1,65% | 1.160,00 |
| 01.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | 880,00 |
| 30.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 99,00 |
| 27.06.2025 | 17,50 | 17,60 | 17,20 | 17,30 | 0,00% | 1.833,00 |
| 24.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 1,00 |
| 12.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 76,00 |
| 10.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | 19,00 |
| 30.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 15,00 |
| 19.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | 1.000,00 |
| 14.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 485,00 |
| 12.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | 900,00 |
| 05.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 9,76% | 265,00 |
| 01.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | 690,00 |
| 27.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 200,00 |
| 24.03.2025 | 16,40 | 16,50 | 16,40 | 16,50 | -3,51% | 7,00 |
| 17.03.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 2,40% | 81,00 |
| 14.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 215,00 |
| 13.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 305,00 |
| 10.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 380,00 |
| 06.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 14,00 |
| 03.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | 866,00 |
| 25.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | 80,00 |
| 18.02.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | 935,00 |
| 14.02.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 1,24% | 993,00 |
| 12.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | 349,00 |
| 10.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 64,00 |
| 07.02.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | 330,00 |
| 06.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 230,00 |
| 05.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | 295,00 |
| 03.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | 110,00 |
| 28.01.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,00% | 940,00 |
| 27.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 445,00 |
| 24.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | 427,00 |
| 21.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 5,19% | 200,00 |
| 13.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 15,00 |
| 08.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | 201,00 |
| 07.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | 100,00 |
| 16.12.2024 | 15,70 | 15,70 | 15,60 | 15,60 | 4,00% | 21,00 |
| 11.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -12,28% | 427,00 |
| 02.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | 200,00 |
| 29.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 70,00 |
| 27.11.2024 | 16,50 | 17,20 | 16,50 | 17,20 | 4,24% | 3.500,00 |
| 26.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | 1.224,00 |
| 25.11.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 5,92% | 418,00 |
| 20.11.2024 | 14,20 | 15,20 | 14,20 | 15,20 | 4,83% | 2.120,00 |
| 14.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 87,00 |
| 12.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | 1.880,00 |
| 11.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 5,71% | 1.000,00 |
| 08.11.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -6,04% | 400,00 |
| 07.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | 200,00 |
| 01.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 50,00 |
| 31.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | 300,00 |
| 30.10.2024 | 14,50 | 15,10 | 14,50 | 14,80 | 2,07% | 327,00 |
| 17.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | 298,00 |
| 16.10.2024 | 14,10 | 14,40 | 14,10 | 14,30 | 4,38% | 10.620,00 |
| 14.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 72,00 |