29,830$
0,57%
Echtzeit-Aktienkurs SK Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur SK Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 21,43 | 21,52 | 21,32 | 21,49 | 0,00% | 229.353,00 |
| 12.03.2025 | 21,43 | 21,57 | 21,34 | 21,49 | 0,70% | 273.343,00 |
| 11.03.2025 | 21,16 | 21,38 | 21,14 | 21,34 | 1,19% | 367.595,00 |
| 10.03.2025 | 21,35 | 21,37 | 21,06 | 21,09 | -1,72% | 336.268,00 |
| 07.03.2025 | 21,51 | 21,56 | 21,41 | 21,46 | -0,60% | 363.181,00 |
| 06.03.2025 | 21,81 | 21,81 | 21,49 | 21,59 | -1,42% | 294.266,00 |
| 05.03.2025 | 21,68 | 21,94 | 21,68 | 21,90 | 2,24% | 283.469,00 |
| 04.03.2025 | 21,67 | 21,68 | 21,28 | 21,42 | -1,15% | 554.868,00 |
| 03.03.2025 | 21,94 | 22,06 | 21,62 | 21,67 | -1,01% | 449.049,00 |
| 28.02.2025 | 21,65 | 21,92 | 21,62 | 21,89 | -1,57% | 575.746,00 |
| 27.02.2025 | 22,31 | 22,42 | 22,14 | 22,24 | -2,16% | 577.896,00 |
| 26.02.2025 | 22,77 | 22,82 | 22,61 | 22,73 | -1,00% | 409.387,00 |
| 25.02.2025 | 22,75 | 22,98 | 22,75 | 22,96 | 0,53% | 423.722,00 |
| 24.02.2025 | 22,70 | 22,98 | 22,70 | 22,84 | 0,62% | 185.567,00 |
| 21.02.2025 | 22,86 | 22,86 | 22,64 | 22,70 | -1,52% | 307.014,00 |
| 20.02.2025 | 22,75 | 23,07 | 22,75 | 23,05 | 2,90% | 309.169,00 |
| 19.02.2025 | 22,20 | 22,43 | 22,20 | 22,40 | 2,66% | 234.705,00 |
| 18.02.2025 | 21,86 | 21,96 | 21,69 | 21,82 | -0,18% | 250.455,00 |
| 14.02.2025 | 21,87 | 21,95 | 21,83 | 21,86 | 0,23% | 147.823,00 |
| 13.02.2025 | 21,58 | 21,86 | 21,56 | 21,81 | 1,39% | 182.939,00 |
| 12.02.2025 | 21,55 | 21,57 | 21,38 | 21,51 | -0,37% | 134.546,00 |
| 11.02.2025 | 21,28 | 21,72 | 21,28 | 21,59 | 1,50% | 175.942,00 |
| 10.02.2025 | 21,22 | 21,28 | 21,08 | 21,27 | 0,57% | 219.786,00 |
| 07.02.2025 | 21,40 | 21,40 | 21,07 | 21,15 | -1,76% | 165.865,00 |
| 06.02.2025 | 21,54 | 21,66 | 21,40 | 21,53 | 0,33% | 156.074,00 |
| 05.02.2025 | 21,45 | 21,57 | 21,39 | 21,46 | 0,42% | 141.617,00 |
| 04.02.2025 | 21,49 | 21,55 | 21,37 | 21,37 | -0,37% | 210.672,00 |
| 03.02.2025 | 21,27 | 21,57 | 21,23 | 21,45 | 0,56% | 194.235,00 |
| 31.01.2025 | 21,47 | 21,54 | 21,24 | 21,33 | -0,79% | 206.071,00 |
| 30.01.2025 | 21,70 | 21,79 | 21,48 | 21,50 | -0,42% | 163.613,00 |
| 29.01.2025 | 21,74 | 21,84 | 21,57 | 21,59 | -0,37% | 195.738,00 |
| 28.01.2025 | 21,80 | 21,87 | 21,60 | 21,67 | -0,78% | 178.094,00 |
| 27.01.2025 | 21,38 | 21,84 | 21,38 | 21,84 | 1,96% | 202.918,00 |
| 24.01.2025 | 21,41 | 21,48 | 21,29 | 21,42 | 0,28% | 165.819,00 |
| 23.01.2025 | 21,32 | 21,40 | 21,15 | 21,36 | 1,18% | 214.811,00 |
| 22.01.2025 | 21,26 | 21,27 | 21,08 | 21,11 | -1,31% | 249.066,00 |
| 21.01.2025 | 21,49 | 21,49 | 21,34 | 21,39 | 0,05% | 244.354,00 |
| 17.01.2025 | 21,29 | 21,41 | 21,28 | 21,38 | 1,04% | 150.936,00 |
| 16.01.2025 | 21,20 | 21,24 | 21,13 | 21,16 | -0,24% | 188.082,00 |
| 15.01.2025 | 21,40 | 21,40 | 21,20 | 21,21 | 0,05% | 221.773,00 |
| 14.01.2025 | 21,45 | 21,51 | 21,16 | 21,20 | -1,21% | 341.654,00 |
| 13.01.2025 | 21,04 | 21,50 | 20,94 | 21,46 | 2,63% | 231.385,00 |
| 10.01.2025 | 21,04 | 21,05 | 20,85 | 20,91 | -1,60% | 255.470,00 |
| 08.01.2025 | 21,23 | 21,38 | 21,07 | 21,25 | 0,09% | 192.030,00 |
| 07.01.2025 | 21,25 | 21,44 | 21,17 | 21,23 | 1,10% | 280.590,00 |
| 06.01.2025 | 21,21 | 21,21 | 21,00 | 21,00 | -1,91% | 193.483,00 |
| 03.01.2025 | 21,21 | 21,45 | 21,21 | 21,41 | 1,13% | 176.582,00 |
| 02.01.2025 | 21,30 | 21,32 | 21,15 | 21,17 | 0,62% | 152.922,00 |
| 31.12.2024 | 21,22 | 21,27 | 20,97 | 21,04 | -0,89% | 253.926,00 |
| 30.12.2024 | 21,19 | 21,25 | 21,09 | 21,23 | -1,21% | 334.908,00 |
| 27.12.2024 | 21,40 | 21,50 | 21,29 | 21,49 | 0,05% | 235.517,00 |
| 26.12.2024 | 21,65 | 21,69 | 21,47 | 21,48 | -0,83% | 151.217,00 |
| 24.12.2024 | 21,63 | 21,72 | 21,58 | 21,66 | 0,14% | 77.697,00 |
| 23.12.2024 | 21,52 | 21,83 | 21,52 | 21,63 | 0,28% | 138.569,00 |
| 20.12.2024 | 21,67 | 21,70 | 21,52 | 21,57 | -0,92% | 231.489,00 |
| 19.12.2024 | 21,85 | 21,92 | 21,69 | 21,77 | -0,32% | 291.230,00 |
| 18.12.2024 | 22,03 | 22,29 | 21,80 | 21,84 | -0,50% | 444.148,00 |
| 17.12.2024 | 22,19 | 22,19 | 21,94 | 21,95 | -1,04% | 287.087,00 |
| 16.12.2024 | 22,19 | 22,34 | 22,18 | 22,18 | -0,05% | 143.266,00 |
| 13.12.2024 | 22,11 | 22,22 | 22,05 | 22,19 | 1,56% | 186.382,00 |
| 12.12.2024 | 21,92 | 22,01 | 21,81 | 21,85 | -0,27% | 424.990,00 |
| 11.12.2024 | 21,77 | 21,99 | 21,77 | 21,91 | 0,60% | 276.020,00 |
| 10.12.2024 | 22,00 | 22,06 | 21,78 | 21,78 | -2,16% | 436.065,00 |
| 09.12.2024 | 22,34 | 22,44 | 22,26 | 22,26 | -1,15% | 215.643,00 |
| 06.12.2024 | 22,84 | 22,84 | 22,47 | 22,52 | -1,18% | 222.776,00 |
| 05.12.2024 | 23,07 | 23,07 | 22,74 | 22,79 | -1,72% | 162.461,00 |
| 04.12.2024 | 23,37 | 23,41 | 23,14 | 23,19 | -1,49% | 384.145,00 |
| 03.12.2024 | 23,16 | 23,64 | 23,12 | 23,54 | -1,63% | 650.402,00 |
| 02.12.2024 | 24,03 | 24,05 | 23,92 | 23,93 | -1,20% | 192.974,00 |
| 29.11.2024 | 24,34 | 24,34 | 24,21 | 24,22 | -0,21% | 135.845,00 |
| 27.11.2024 | 24,13 | 24,34 | 24,08 | 24,27 | 4,39% | 306.432,00 |
| 26.11.2024 | 23,16 | 23,26 | 23,11 | 23,25 | 1,93% | 255.371,00 |
| 25.11.2024 | 22,90 | 22,90 | 22,75 | 22,81 | 0,13% | 296.555,00 |
| 22.11.2024 | 22,74 | 22,87 | 22,65 | 22,78 | 0,53% | 228.062,00 |
| 21.11.2024 | 22,62 | 22,67 | 22,51 | 22,66 | 0,18% | 234.860,00 |
| 20.11.2024 | 22,44 | 22,65 | 22,44 | 22,62 | 1,66% | 229.815,00 |
| 19.11.2024 | 22,18 | 22,33 | 22,15 | 22,25 | 0,09% | 202.918,00 |
| 18.11.2024 | 22,05 | 22,27 | 22,05 | 22,23 | -0,27% | 152.815,00 |
| 15.11.2024 | 22,33 | 22,33 | 22,13 | 22,29 | -0,36% | 155.786,00 |
| 14.11.2024 | 22,28 | 22,39 | 22,25 | 22,37 | 0,68% | 275.028,00 |
| 13.11.2024 | 22,09 | 22,29 | 22,09 | 22,22 | 0,27% | 185.661,00 |
| 12.11.2024 | 22,10 | 22,20 | 22,10 | 22,16 | -0,27% | 241.127,00 |
| 11.11.2024 | 22,32 | 22,32 | 22,17 | 22,22 | -0,09% | 151.552,00 |
| 08.11.2024 | 22,25 | 22,56 | 22,21 | 22,24 | -2,92% | 188.940,00 |
| 07.11.2024 | 23,07 | 23,19 | 22,90 | 22,91 | 2,37% | 325.604,00 |
| 06.11.2024 | 22,61 | 22,65 | 22,38 | 22,38 | -1,45% | 310.000,00 |
| 05.11.2024 | 22,74 | 22,75 | 22,62 | 22,71 | -0,53% | 187.093,00 |
| 04.11.2024 | 22,86 | 22,89 | 22,77 | 22,83 | 0,40% | 160.510,00 |
| 01.11.2024 | 22,85 | 22,92 | 22,73 | 22,74 | -0,09% | 198.702,00 |
| 31.10.2024 | 22,85 | 22,87 | 22,70 | 22,76 | -0,13% | 252.699,00 |
| 30.10.2024 | 22,75 | 22,86 | 22,75 | 22,79 | -0,04% | 306.810,00 |
| 29.10.2024 | 22,92 | 23,03 | 22,80 | 22,80 | -0,78% | 202.179,00 |
| 28.10.2024 | 23,11 | 23,12 | 22,96 | 22,98 | -0,35% | 188.196,00 |
| 25.10.2024 | 23,12 | 23,16 | 23,03 | 23,06 | -0,17% | 216.410,00 |
| 24.10.2024 | 23,12 | 23,15 | 23,04 | 23,10 | 1,09% | 118.032,00 |
| 23.10.2024 | 22,78 | 22,91 | 22,74 | 22,85 | -1,64% | 176.583,00 |
| 22.10.2024 | 23,05 | 23,26 | 23,05 | 23,23 | 2,11% | 224.059,00 |
| 21.10.2024 | 22,83 | 22,83 | 22,73 | 22,75 | -1,04% | 166.023,00 |
| 18.10.2024 | 22,82 | 23,10 | 22,82 | 22,99 | 1,41% | 263.051,00 |
| 17.10.2024 | 22,62 | 22,79 | 22,58 | 22,67 | -1,65% | 399.003,00 |