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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,09 | 33,45 | 31,62 | 32,56 | 5,78% | 3.515.658,00 |
| 12.02.2026 | 30,35 | 30,91 | 29,80 | 30,78 | 3,99% | 3.215.473,00 |
| 11.02.2026 | 29,18 | 29,64 | 29,12 | 29,60 | 2,10% | 1.464.065,00 |
| 10.02.2026 | 28,44 | 29,10 | 28,27 | 28,99 | 1,36% | 1.749.938,00 |
| 09.02.2026 | 28,40 | 28,79 | 28,12 | 28,60 | 0,63% | 1.431.066,00 |
| 06.02.2026 | 27,40 | 28,51 | 27,28 | 28,42 | -5,61% | 3.132.069,00 |
| 05.02.2026 | 29,06 | 30,29 | 28,60 | 30,11 | 1,55% | 2.562.107,00 |
| 04.02.2026 | 29,60 | 30,09 | 29,17 | 29,65 | 3,42% | 1.922.859,00 |
| 03.02.2026 | 28,60 | 29,20 | 28,46 | 28,67 | 2,72% | 2.403.884,00 |
| 02.02.2026 | 27,29 | 27,91 | 27,15 | 27,91 | -0,99% | 2.134.827,00 |
| 30.01.2026 | 27,91 | 28,35 | 27,75 | 28,19 | 3,00% | 1.985.862,00 |
| 29.01.2026 | 27,39 | 27,83 | 27,12 | 27,37 | 0,59% | 1.967.137,00 |
| 28.01.2026 | 27,22 | 27,80 | 27,12 | 27,21 | -0,77% | 2.447.875,00 |
| 27.01.2026 | 26,59 | 27,55 | 26,27 | 27,42 | 10,56% | 3.884.635,00 |
| 26.01.2026 | 24,03 | 25,24 | 23,88 | 24,80 | 2,69% | 5.225.548,00 |
| 23.01.2026 | 23,86 | 24,18 | 23,80 | 24,15 | 1,94% | 609.995,00 |
| 22.01.2026 | 23,45 | 23,72 | 23,45 | 23,69 | 1,46% | 768.487,00 |
| 21.01.2026 | 23,18 | 23,40 | 23,01 | 23,35 | 0,73% | 1.139.204,00 |
| 20.01.2026 | 23,10 | 23,33 | 22,84 | 23,18 | 10,43% | 1.383.969,00 |
| 16.01.2026 | 20,93 | 21,03 | 20,80 | 20,99 | 0,38% | 583.976,00 |
| 15.01.2026 | 21,02 | 21,03 | 20,75 | 20,91 | -0,90% | 721.757,00 |
| 14.01.2026 | 20,64 | 21,13 | 20,64 | 21,10 | 2,23% | 942.491,00 |
| 13.01.2026 | 20,40 | 20,65 | 20,40 | 20,64 | 1,52% | 587.865,00 |
| 12.01.2026 | 20,30 | 20,47 | 20,19 | 20,33 | 0,20% | 883.845,00 |
| 09.01.2026 | 20,40 | 20,48 | 20,24 | 20,29 | -0,93% | 710.180,00 |
| 08.01.2026 | 20,43 | 20,58 | 20,34 | 20,48 | -0,49% | 766.920,00 |
| 07.01.2026 | 20,57 | 20,67 | 20,37 | 20,58 | 0,10% | 977.625,00 |
| 06.01.2026 | 20,62 | 20,75 | 20,51 | 20,56 | -0,39% | 819.502,00 |
| 05.01.2026 | 20,51 | 20,66 | 20,51 | 20,64 | 0,44% | 1.022.145,00 |
| 02.01.2026 | 20,54 | 20,56 | 20,32 | 20,55 | 0,10% | 485.300,00 |
| 31.12.2025 | 20,48 | 20,56 | 20,44 | 20,53 | -0,10% | 504.445,00 |
| 30.12.2025 | 20,66 | 20,70 | 20,50 | 20,55 | -0,53% | 864.452,00 |
| 29.12.2025 | 20,54 | 20,68 | 20,45 | 20,66 | 0,73% | 618.293,00 |
| 26.12.2025 | 20,32 | 20,55 | 20,32 | 20,51 | 0,98% | 425.875,00 |
| 24.12.2025 | 20,10 | 20,33 | 20,10 | 20,31 | 2,06% | 392.376,00 |
| 23.12.2025 | 19,77 | 19,90 | 19,76 | 19,90 | 1,07% | 464.555,00 |
| 22.12.2025 | 19,71 | 19,80 | 19,66 | 19,69 | -0,56% | 805.215,00 |
| 19.12.2025 | 19,79 | 19,88 | 19,77 | 19,80 | 0,61% | 1.262.579,00 |
| 18.12.2025 | 19,83 | 19,93 | 19,67 | 19,68 | -0,61% | 858.693,00 |
| 17.12.2025 | 19,86 | 19,91 | 19,80 | 19,80 | 0,10% | 788.872,00 |
| 16.12.2025 | 20,10 | 20,16 | 19,70 | 19,78 | -2,75% | 1.233.950,00 |
| 15.12.2025 | 20,30 | 20,38 | 20,30 | 20,34 | 0,20% | 530.102,00 |
| 12.12.2025 | 20,22 | 20,30 | 20,17 | 20,30 | 0,69% | 398.386,00 |
| 11.12.2025 | 20,22 | 20,31 | 20,12 | 20,16 | -0,88% | 689.752,00 |
| 10.12.2025 | 20,23 | 20,34 | 20,11 | 20,34 | 0,10% | 873.949,00 |
| 09.12.2025 | 20,48 | 20,48 | 20,27 | 20,32 | 0,10% | 416.988,00 |
| 08.12.2025 | 20,40 | 20,50 | 20,26 | 20,30 | -0,83% | 613.817,00 |
| 05.12.2025 | 20,34 | 20,55 | 20,34 | 20,47 | 0,89% | 490.903,00 |
| 04.12.2025 | 20,35 | 20,39 | 20,27 | 20,29 | -0,05% | 424.616,00 |
| 03.12.2025 | 20,21 | 20,46 | 20,21 | 20,30 | 1,25% | 871.314,00 |
| 02.12.2025 | 20,18 | 20,23 | 20,00 | 20,05 | -0,84% | 1.060.117,00 |
| 01.12.2025 | 20,01 | 20,31 | 20,01 | 20,22 | 0,15% | 543.689,00 |
| 28.11.2025 | 20,18 | 20,21 | 20,11 | 20,19 | -0,20% | 264.933,00 |
| 26.11.2025 | 20,21 | 20,36 | 20,21 | 20,23 | 0,60% | 1.069.204,00 |
| 25.11.2025 | 20,17 | 20,20 | 20,08 | 20,11 | 0,30% | 1.032.364,00 |
| 24.11.2025 | 20,01 | 20,25 | 19,97 | 20,05 | 0,60% | 1.257.022,00 |
| 21.11.2025 | 19,84 | 20,00 | 19,82 | 19,93 | 0,91% | 964.047,00 |
| 20.11.2025 | 19,90 | 20,01 | 19,73 | 19,75 | -0,60% | 1.325.922,00 |
| 19.11.2025 | 19,95 | 20,07 | 19,81 | 19,87 | 0,25% | 1.193.707,00 |
| 18.11.2025 | 19,97 | 19,99 | 19,81 | 19,82 | -1,34% | 892.608,00 |
| 17.11.2025 | 20,23 | 20,25 | 20,07 | 20,09 | -1,47% | 624.243,00 |
| 14.11.2025 | 20,36 | 20,40 | 20,23 | 20,39 | 0,05% | 869.450,00 |
| 13.11.2025 | 20,29 | 20,60 | 20,20 | 20,38 | 0,39% | 850.807,00 |
| 12.11.2025 | 20,35 | 20,39 | 20,23 | 20,30 | -0,29% | 773.326,00 |
| 11.11.2025 | 20,44 | 20,48 | 20,32 | 20,36 | 0,20% | 893.766,00 |
| 10.11.2025 | 20,27 | 20,41 | 20,15 | 20,32 | 1,09% | 880.156,00 |
| 07.11.2025 | 20,13 | 20,17 | 19,98 | 20,10 | -1,03% | 756.480,00 |
| 06.11.2025 | 20,30 | 20,39 | 20,24 | 20,31 | 0,79% | 583.259,00 |
| 05.11.2025 | 19,97 | 20,18 | 19,97 | 20,15 | 1,10% | 545.411,00 |
| 04.11.2025 | 20,07 | 20,09 | 19,88 | 19,93 | -0,85% | 888.130,00 |
| 03.11.2025 | 20,31 | 20,31 | 20,09 | 20,10 | -0,54% | 548.849,00 |
| 31.10.2025 | 20,20 | 20,28 | 20,07 | 20,21 | 0,20% | 475.484,00 |
| 30.10.2025 | 20,30 | 20,52 | 20,04 | 20,17 | -3,91% | 946.467,00 |
| 29.10.2025 | 21,26 | 21,26 | 20,95 | 20,99 | -0,10% | 515.501,00 |
| 28.10.2025 | 20,63 | 21,04 | 20,62 | 21,01 | 1,50% | 610.934,00 |
| 27.10.2025 | 20,89 | 20,89 | 20,65 | 20,70 | -0,34% | 1.003.491,00 |
| 24.10.2025 | 21,03 | 21,03 | 20,72 | 20,77 | -1,33% | 427.190,00 |
| 23.10.2025 | 21,21 | 21,26 | 21,05 | 21,05 | -1,50% | 476.676,00 |
| 22.10.2025 | 21,24 | 21,43 | 21,20 | 21,37 | 0,75% | 339.967,00 |
| 21.10.2025 | 21,10 | 21,35 | 21,10 | 21,21 | -1,30% | 487.334,00 |
| 20.10.2025 | 21,53 | 21,60 | 21,43 | 21,49 | -0,23% | 308.306,00 |
| 17.10.2025 | 21,49 | 21,56 | 21,39 | 21,54 | -0,32% | 420.570,00 |
| 16.10.2025 | 21,56 | 21,63 | 21,38 | 21,61 | 1,84% | 509.953,00 |
| 15.10.2025 | 21,13 | 21,26 | 21,13 | 21,22 | 1,39% | 537.173,00 |
| 14.10.2025 | 20,82 | 20,95 | 20,67 | 20,93 | -0,33% | 499.206,00 |
| 13.10.2025 | 21,20 | 21,25 | 20,98 | 21,00 | -0,71% | 407.591,00 |
| 10.10.2025 | 21,44 | 21,47 | 21,13 | 21,15 | -1,31% | 383.393,00 |
| 09.10.2025 | 21,58 | 21,59 | 21,31 | 21,43 | -0,60% | 448.374,00 |
| 08.10.2025 | 21,48 | 21,58 | 21,44 | 21,56 | 0,23% | 296.949,00 |
| 07.10.2025 | 21,39 | 21,51 | 21,35 | 21,51 | 0,33% | 294.150,00 |
| 06.10.2025 | 21,71 | 21,74 | 21,38 | 21,44 | -1,33% | 375.714,00 |
| 02.10.2025 | 21,61 | 21,75 | 21,59 | 21,73 | 0,46% | 335.878,00 |
| 01.10.2025 | 21,72 | 21,76 | 21,63 | 21,63 | 0,14% | 362.610,00 |
| 30.09.2025 | 21,69 | 21,69 | 21,52 | 21,60 | -0,32% | 394.915,00 |
| 29.09.2025 | 21,52 | 21,69 | 21,51 | 21,67 | 0,46% | 272.674,00 |
| 26.09.2025 | 21,66 | 21,69 | 21,53 | 21,57 | -0,60% | 259.302,00 |
| 25.09.2025 | 21,70 | 21,72 | 21,57 | 21,70 | 0,51% | 360.759,00 |
| 24.09.2025 | 21,79 | 21,80 | 21,58 | 21,59 | -1,24% | 445.291,00 |
| 23.09.2025 | 21,93 | 21,96 | 21,86 | 21,86 | -0,41% | 249.500,00 |
| 22.09.2025 | 21,93 | 22,00 | 21,86 | 21,95 | 0,41% | 227.737,00 |