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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 22,00 | 22,03 | 21,85 | 21,86 | -1,04% | 264.298,00 |
| 18.09.2025 | 22,08 | 22,16 | 22,02 | 22,09 | -0,41% | 293.186,00 |
| 17.09.2025 | 22,12 | 22,30 | 22,12 | 22,18 | 1,00% | 382.063,00 |
| 16.09.2025 | 21,92 | 21,98 | 21,86 | 21,96 | 0,37% | 389.731,00 |
| 15.09.2025 | 21,76 | 21,88 | 21,67 | 21,88 | 0,41% | 448.074,00 |
| 12.09.2025 | 21,78 | 21,84 | 21,68 | 21,79 | -0,14% | 455.521,00 |
| 11.09.2025 | 21,72 | 21,82 | 21,70 | 21,82 | 0,51% | 383.041,00 |
| 10.09.2025 | 21,70 | 21,74 | 21,62 | 21,71 | 1,12% | 634.338,00 |
| 09.09.2025 | 21,62 | 21,62 | 21,46 | 21,47 | -0,37% | 275.778,00 |
| 08.09.2025 | 21,51 | 21,61 | 21,50 | 21,55 | -1,28% | 362.498,00 |
| 05.09.2025 | 21,91 | 21,92 | 21,78 | 21,83 | 0,74% | 427.426,00 |
| 04.09.2025 | 21,72 | 21,78 | 21,56 | 21,67 | 0,65% | 351.774,00 |
| 03.09.2025 | 21,54 | 21,63 | 21,51 | 21,53 | -0,19% | 373.352,00 |
| 02.09.2025 | 21,68 | 21,68 | 21,44 | 21,57 | 0,14% | 349.407,00 |
| 29.08.2025 | 21,66 | 21,66 | 21,43 | 21,54 | -2,75% | 346.877,00 |
| 28.08.2025 | 22,10 | 22,18 | 21,90 | 22,15 | 1,10% | 365.282,00 |
| 27.08.2025 | 21,81 | 21,93 | 21,75 | 21,91 | 0,27% | 254.228,00 |
| 26.08.2025 | 21,94 | 21,97 | 21,83 | 21,85 | -1,00% | 242.433,00 |
| 25.08.2025 | 22,14 | 22,21 | 22,04 | 22,07 | -0,85% | 270.431,00 |
| 22.08.2025 | 22,11 | 22,36 | 22,09 | 22,26 | 1,00% | 259.235,00 |
| 21.08.2025 | 22,22 | 22,28 | 22,03 | 22,04 | -1,61% | 285.180,00 |
| 20.08.2025 | 22,33 | 22,47 | 22,31 | 22,40 | 0,36% | 393.049,00 |
| 19.08.2025 | 22,40 | 22,40 | 22,24 | 22,32 | -0,36% | 298.875,00 |
| 18.08.2025 | 22,47 | 22,50 | 22,33 | 22,40 | -0,67% | 244.772,00 |
| 15.08.2025 | 22,42 | 22,60 | 22,42 | 22,55 | 0,58% | 222.590,00 |
| 14.08.2025 | 22,45 | 22,55 | 22,33 | 22,42 | -0,53% | 282.057,00 |
| 13.08.2025 | 22,55 | 22,63 | 22,50 | 22,54 | -0,35% | 288.795,00 |
| 12.08.2025 | 22,50 | 22,62 | 22,43 | 22,62 | 0,67% | 187.855,00 |
| 11.08.2025 | 22,57 | 22,57 | 22,37 | 22,47 | -0,84% | 389.397,00 |
| 08.08.2025 | 22,37 | 22,69 | 22,37 | 22,66 | 1,16% | 360.708,00 |
| 07.08.2025 | 22,36 | 22,52 | 22,28 | 22,40 | 0,31% | 316.272,00 |
| 06.08.2025 | 22,42 | 22,48 | 22,30 | 22,33 | -1,19% | 246.295,00 |
| 05.08.2025 | 22,54 | 22,63 | 22,49 | 22,60 | 0,76% | 179.378,00 |
| 04.08.2025 | 22,29 | 22,50 | 22,28 | 22,43 | 1,54% | 283.034,00 |
| 01.08.2025 | 22,08 | 22,21 | 22,02 | 22,09 | -0,45% | 403.287,00 |
| 31.07.2025 | 22,29 | 22,30 | 22,15 | 22,19 | 0,09% | 283.562,00 |
| 30.07.2025 | 22,25 | 22,38 | 22,16 | 22,17 | 0,91% | 350.898,00 |
| 29.07.2025 | 21,97 | 21,98 | 21,81 | 21,97 | 0,50% | 288.487,00 |
| 28.07.2025 | 22,13 | 22,13 | 21,83 | 21,86 | -1,66% | 483.487,00 |
| 25.07.2025 | 22,25 | 22,41 | 22,12 | 22,23 | -0,85% | 602.087,00 |
| 24.07.2025 | 22,37 | 22,55 | 22,34 | 22,42 | -0,88% | 324.357,00 |
| 23.07.2025 | 22,74 | 22,74 | 22,42 | 22,62 | 0,27% | 572.571,00 |
| 22.07.2025 | 22,51 | 22,64 | 22,49 | 22,56 | 0,89% | 262.088,00 |
| 21.07.2025 | 22,22 | 22,49 | 22,22 | 22,36 | 0,95% | 223.420,00 |
| 18.07.2025 | 22,38 | 22,38 | 22,15 | 22,15 | -1,07% | 297.843,00 |
| 17.07.2025 | 22,23 | 22,43 | 22,23 | 22,39 | -0,18% | 279.200,00 |
| 16.07.2025 | 22,34 | 22,44 | 22,19 | 22,43 | 0,27% | 285.592,00 |
| 15.07.2025 | 22,45 | 22,56 | 22,31 | 22,37 | -1,06% | 423.370,00 |
| 14.07.2025 | 22,52 | 22,74 | 22,50 | 22,61 | 1,12% | 339.050,00 |
| 11.07.2025 | 22,30 | 22,42 | 22,20 | 22,36 | 0,27% | 311.919,00 |
| 10.07.2025 | 22,15 | 22,32 | 22,08 | 22,30 | 0,95% | 297.410,00 |
| 09.07.2025 | 22,12 | 22,23 | 22,03 | 22,09 | 0,14% | 473.225,00 |
| 08.07.2025 | 22,13 | 22,13 | 21,88 | 22,06 | 1,43% | 596.912,00 |
| 07.07.2025 | 21,88 | 22,26 | 21,66 | 21,75 | -7,76% | 694.852,00 |
| 03.07.2025 | 23,59 | 23,67 | 23,54 | 23,58 | -0,88% | 198.520,00 |
| 02.07.2025 | 23,50 | 23,80 | 23,40 | 23,79 | 0,46% | 456.412,00 |
| 01.07.2025 | 23,51 | 23,78 | 23,51 | 23,68 | 1,41% | 480.806,00 |
| 30.06.2025 | 23,13 | 23,37 | 23,11 | 23,35 | 1,79% | 418.145,00 |
| 27.06.2025 | 22,90 | 23,05 | 22,86 | 22,94 | -0,74% | 543.369,00 |
| 26.06.2025 | 23,01 | 23,18 | 22,91 | 23,11 | 1,01% | 555.593,00 |
| 25.06.2025 | 22,91 | 22,91 | 22,76 | 22,88 | -0,69% | 793.023,00 |
| 24.06.2025 | 23,03 | 23,19 | 22,90 | 23,04 | 2,26% | 917.227,00 |
| 23.06.2025 | 22,39 | 22,54 | 22,22 | 22,53 | -0,09% | 837.466,00 |
| 20.06.2025 | 22,60 | 22,65 | 22,48 | 22,55 | 1,94% | 828.442,00 |
| 18.06.2025 | 22,12 | 22,23 | 22,08 | 22,12 | 0,41% | 640.464,00 |
| 17.06.2025 | 22,37 | 22,37 | 22,03 | 22,03 | -1,52% | 412.384,00 |
| 16.06.2025 | 22,18 | 22,54 | 22,18 | 22,37 | 1,96% | 632.157,00 |
| 13.06.2025 | 21,95 | 21,99 | 21,85 | 21,94 | -0,09% | 493.228,00 |
| 12.06.2025 | 21,92 | 22,02 | 21,77 | 21,96 | 1,53% | 545.694,00 |
| 11.06.2025 | 21,70 | 21,71 | 21,58 | 21,63 | 0,75% | 464.858,00 |
| 10.06.2025 | 21,60 | 21,60 | 21,34 | 21,47 | -0,69% | 339.149,00 |
| 09.06.2025 | 21,52 | 21,72 | 21,51 | 21,62 | 1,50% | 469.033,00 |
| 06.06.2025 | 21,24 | 21,38 | 21,12 | 21,30 | 0,19% | 555.498,00 |
| 05.06.2025 | 21,31 | 21,44 | 21,24 | 21,26 | 0,38% | 433.325,00 |
| 04.06.2025 | 20,91 | 21,22 | 20,86 | 21,18 | 2,42% | 658.741,00 |
| 03.06.2025 | 20,91 | 20,91 | 20,61 | 20,68 | 0,00% | 308.529,00 |
| 02.06.2025 | 20,54 | 20,79 | 20,45 | 20,68 | 0,68% | 462.433,00 |
| 30.05.2025 | 20,67 | 20,73 | 20,48 | 20,54 | -1,25% | 360.566,00 |
| 29.05.2025 | 20,69 | 20,84 | 20,67 | 20,80 | 0,48% | 339.852,00 |
| 28.05.2025 | 20,72 | 20,82 | 20,69 | 20,70 | -0,10% | 320.390,00 |
| 27.05.2025 | 20,74 | 20,84 | 20,64 | 20,72 | 0,88% | 418.812,00 |
| 23.05.2025 | 20,48 | 20,57 | 20,36 | 20,54 | 0,83% | 345.605,00 |
| 22.05.2025 | 20,55 | 20,58 | 20,36 | 20,37 | -1,50% | 286.054,00 |
| 21.05.2025 | 20,59 | 20,80 | 20,52 | 20,68 | 0,68% | 455.054,00 |