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 |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 23,04 | 23,12 | 22,93 | 23,05 | 0,96% | 280.396,00 |
| 15.10.2024 | 23,08 | 23,08 | 22,79 | 22,83 | -1,08% | 193.222,00 |
| 14.10.2024 | 22,98 | 23,09 | 22,95 | 23,08 | 0,61% | 228.873,00 |
| 11.10.2024 | 22,87 | 23,00 | 22,87 | 22,94 | 0,48% | 220.712,00 |
| 10.10.2024 | 22,68 | 22,86 | 22,66 | 22,83 | 0,97% | 258.014,00 |
| 09.10.2024 | 22,57 | 22,75 | 22,57 | 22,61 | 0,18% | 155.203,00 |
| 08.10.2024 | 22,74 | 22,76 | 22,50 | 22,57 | -2,55% | 278.744,00 |
| 07.10.2024 | 23,30 | 23,30 | 23,14 | 23,16 | -0,64% | 188.713,00 |
| 04.10.2024 | 23,27 | 23,34 | 23,22 | 23,31 | 0,95% | 206.744,00 |
| 03.10.2024 | 23,25 | 23,25 | 23,08 | 23,09 | -1,24% | 152.991,00 |
| 02.10.2024 | 23,39 | 23,45 | 23,33 | 23,38 | -1,06% | 118.466,00 |
| 01.10.2024 | 23,83 | 23,94 | 23,57 | 23,63 | -0,59% | 218.477,00 |
| 30.09.2024 | 23,94 | 24,12 | 23,63 | 23,77 | -2,34% | 303.621,00 |
| 27.09.2024 | 24,24 | 24,37 | 24,16 | 24,34 | -0,53% | 254.721,00 |
| 26.09.2024 | 24,58 | 24,58 | 24,41 | 24,47 | 2,47% | 244.149,00 |
| 25.09.2024 | 24,03 | 24,03 | 23,83 | 23,88 | -1,28% | 254.262,00 |
| 24.09.2024 | 24,22 | 24,24 | 24,07 | 24,19 | 0,25% | 156.268,00 |
| 23.09.2024 | 23,96 | 24,13 | 23,94 | 24,13 | 0,92% | 102.241,00 |
| 20.09.2024 | 24,10 | 24,10 | 23,68 | 23,91 | -1,36% | 253.735,00 |
| 19.09.2024 | 24,43 | 24,43 | 24,21 | 24,24 | -0,16% | 280.774,00 |
| 18.09.2024 | 24,28 | 24,44 | 24,23 | 24,28 | 0,17% | 253.547,00 |
| 17.09.2024 | 24,49 | 24,51 | 24,23 | 24,24 | -0,86% | 248.555,00 |
| 16.09.2024 | 24,42 | 24,46 | 24,35 | 24,45 | 0,58% | 228.285,00 |
| 13.09.2024 | 24,43 | 24,45 | 24,28 | 24,31 | 0,37% | 148.510,00 |
| 12.09.2024 | 24,12 | 24,25 | 24,08 | 24,22 | 1,00% | 219.795,00 |
| 11.09.2024 | 23,86 | 24,00 | 23,72 | 23,98 | 2,04% | 164.723,00 |
| 10.09.2024 | 23,53 | 23,58 | 23,45 | 23,50 | 0,09% | 402.955,00 |
| 09.09.2024 | 23,46 | 23,58 | 23,41 | 23,48 | -1,26% | 292.350,00 |
| 06.09.2024 | 24,09 | 24,20 | 23,76 | 23,78 | 0,00% | 371.488,00 |
| 05.09.2024 | 23,83 | 23,99 | 23,75 | 23,78 | 0,89% | 298.906,00 |
| 04.09.2024 | 23,42 | 23,63 | 23,42 | 23,57 | 1,20% | 248.996,00 |
| 03.09.2024 | 23,17 | 23,40 | 23,17 | 23,29 | 1,13% | 268.149,00 |
| 30.08.2024 | 22,97 | 23,04 | 22,95 | 23,03 | 0,17% | 212.246,00 |
| 29.08.2024 | 23,06 | 23,09 | 22,98 | 22,99 | -0,17% | 137.313,00 |
| 28.08.2024 | 23,35 | 23,35 | 23,03 | 23,03 | -1,71% | 170.212,00 |
| 27.08.2024 | 23,48 | 23,48 | 23,32 | 23,43 | 0,00% | 110.864,00 |
| 26.08.2024 | 23,56 | 23,56 | 23,42 | 23,43 | -0,68% | 131.029,00 |
| 23.08.2024 | 23,38 | 23,64 | 23,33 | 23,59 | 3,01% | 342.791,00 |
| 22.08.2024 | 23,17 | 23,17 | 22,88 | 22,90 | -1,04% | 184.136,00 |
| 21.08.2024 | 23,05 | 23,16 | 22,98 | 23,14 | 0,39% | 144.614,00 |
| 20.08.2024 | 23,06 | 23,07 | 22,92 | 23,05 | -0,09% | 151.514,00 |
| 19.08.2024 | 22,92 | 23,23 | 22,92 | 23,07 | 2,03% | 280.428,00 |
| 16.08.2024 | 22,59 | 22,69 | 22,39 | 22,61 | 0,22% | 211.178,00 |
| 15.08.2024 | 22,70 | 22,70 | 22,48 | 22,56 | -0,22% | 175.711,00 |
| 14.08.2024 | 22,62 | 22,66 | 22,54 | 22,61 | 0,22% | 364.137,00 |
| 13.08.2024 | 22,42 | 22,56 | 22,28 | 22,56 | 1,39% | 282.665,00 |
| 12.08.2024 | 22,38 | 22,41 | 22,16 | 22,25 | -1,46% | 232.178,00 |
| 09.08.2024 | 22,44 | 22,59 | 22,36 | 22,58 | 0,98% | 176.856,00 |
| 08.08.2024 | 22,36 | 22,36 | 22,14 | 22,36 | 0,31% | 284.960,00 |
| 07.08.2024 | 22,21 | 22,48 | 22,21 | 22,29 | 5,04% | 298.043,00 |
| 06.08.2024 | 21,14 | 21,31 | 20,94 | 21,22 | -0,09% | 263.845,00 |
| 05.08.2024 | 21,10 | 21,41 | 21,00 | 21,24 | -4,63% | 263.607,00 |
| 02.08.2024 | 22,09 | 22,28 | 22,09 | 22,27 | 0,41% | 209.726,00 |
| 01.08.2024 | 22,17 | 22,31 | 21,99 | 22,18 | -1,11% | 457.748,00 |
| 31.07.2024 | 22,22 | 22,53 | 21,98 | 22,43 | 1,40% | 329.489,00 |
| 30.07.2024 | 22,07 | 22,15 | 22,03 | 22,12 | 0,64% | 214.625,00 |
| 29.07.2024 | 22,06 | 22,14 | 21,87 | 21,98 | -0,18% | 201.733,00 |
| 26.07.2024 | 21,96 | 22,05 | 21,90 | 22,02 | 0,69% | 207.269,00 |
| 25.07.2024 | 21,78 | 21,93 | 21,78 | 21,87 | 1,06% | 198.342,00 |
| 24.07.2024 | 21,55 | 21,76 | 21,53 | 21,64 | 0,65% | 195.741,00 |
| 23.07.2024 | 21,62 | 21,62 | 21,47 | 21,50 | -1,01% | 139.442,00 |
| 22.07.2024 | 21,57 | 21,76 | 21,56 | 21,72 | 1,16% | 186.645,00 |
| 19.07.2024 | 21,62 | 21,62 | 21,46 | 21,47 | -0,56% | 177.967,00 |
| 18.07.2024 | 21,57 | 21,74 | 21,55 | 21,59 | 0,79% | 350.149,00 |
| 17.07.2024 | 21,51 | 21,61 | 21,39 | 21,42 | -0,51% | 348.423,00 |
| 16.07.2024 | 21,19 | 21,53 | 21,19 | 21,53 | 2,09% | 396.254,00 |
| 15.07.2024 | 21,16 | 21,16 | 21,00 | 21,09 | -1,22% | 403.573,00 |
| 12.07.2024 | 21,38 | 21,41 | 21,29 | 21,35 | 0,09% | 224.889,00 |
| 11.07.2024 | 21,13 | 21,39 | 21,07 | 21,33 | 1,81% | 356.346,00 |
| 10.07.2024 | 20,73 | 21,06 | 20,69 | 20,95 | 1,31% | 454.826,00 |
| 09.07.2024 | 20,69 | 20,76 | 20,61 | 20,68 | -0,14% | 410.246,00 |
| 08.07.2024 | 20,89 | 20,89 | 20,69 | 20,71 | -0,91% | 224.306,00 |
| 05.07.2024 | 20,84 | 20,90 | 20,82 | 20,90 | 0,38% | 301.604,00 |
| 03.07.2024 | 20,69 | 20,90 | 20,69 | 20,82 | -0,62% | 226.361,00 |
| 02.07.2024 | 20,81 | 20,96 | 20,74 | 20,95 | 0,67% | 238.291,00 |
| 01.07.2024 | 20,83 | 20,88 | 20,78 | 20,81 | -0,57% | 157.672,00 |
| 28.06.2024 | 20,78 | 20,98 | 20,75 | 20,93 | -0,10% | 301.737,00 |
| 27.06.2024 | 20,74 | 20,97 | 20,74 | 20,95 | 0,72% | 241.751,00 |
| 26.06.2024 | 20,87 | 20,87 | 20,72 | 20,80 | -1,28% | 262.004,00 |
| 25.06.2024 | 21,02 | 21,08 | 20,94 | 21,07 | -0,05% | 340.826,00 |
| 24.06.2024 | 20,97 | 21,15 | 20,93 | 21,08 | 1,01% | 109.325,00 |
| 21.06.2024 | 20,82 | 20,89 | 20,76 | 20,87 | 0,87% | 224.692,00 |
| 20.06.2024 | 20,79 | 20,82 | 20,68 | 20,69 | -1,34% | 368.790,00 |
| 18.06.2024 | 20,75 | 20,97 | 20,72 | 20,97 | 1,21% | 464.428,00 |
| 17.06.2024 | 20,64 | 20,76 | 20,51 | 20,72 | 0,58% | 178.803,00 |
| 14.06.2024 | 20,56 | 20,62 | 20,46 | 20,60 | -0,68% | 330.343,00 |
| 13.06.2024 | 20,85 | 20,85 | 20,67 | 20,74 | -1,19% | 125.022,00 |