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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 30,46 | 32,08 | 30,34 | 31,79 | 7,25% | 2.012.381,00 |
| 29.07.2026 | 29,83 | 30,36 | 29,53 | 29,64 | -3,55% | 2.767.731,00 |
| 28.07.2026 | 31,47 | 31,47 | 30,27 | 30,73 | -12,80% | 4.526.012,00 |
| 27.07.2026 | 36,40 | 36,54 | 35,22 | 35,24 | -1,21% | 4.915.280,00 |
| 24.07.2026 | 36,70 | 36,88 | 35,54 | 35,67 | 1,34% | 4.821.577,00 |
| 23.07.2026 | 36,80 | 36,89 | 34,82 | 35,20 | 3,71% | 4.491.053,00 |
| 22.07.2026 | 34,19 | 34,64 | 33,47 | 33,94 | 6,23% | 2.867.917,00 |
| 21.07.2026 | 31,88 | 32,10 | 31,67 | 31,95 | 1,72% | 1.170.729,00 |
| 20.07.2026 | 31,55 | 31,96 | 31,19 | 31,41 | 2,58% | 1.779.828,00 |
| 17.07.2026 | 31,21 | 31,21 | 29,93 | 30,62 | -3,59% | 4.435.362,00 |
| 16.07.2026 | 33,88 | 33,88 | 31,70 | 31,76 | -1,55% | 1.863.761,00 |
| 15.07.2026 | 31,69 | 32,86 | 31,62 | 32,26 | 2,80% | 2.577.057,00 |
| 14.07.2026 | 32,07 | 32,07 | 30,79 | 31,38 | -0,44% | 2.288.515,00 |
| 13.07.2026 | 32,25 | 32,32 | 31,47 | 31,52 | -5,15% | 2.201.575,00 |
| 10.07.2026 | 33,29 | 33,68 | 32,88 | 33,23 | 1,37% | 1.318.136,00 |
| 09.07.2026 | 32,62 | 33,22 | 32,62 | 32,78 | 1,42% | 3.483.082,00 |
| 08.07.2026 | 30,80 | 32,48 | 30,75 | 32,32 | 4,09% | 2.678.778,00 |
| 07.07.2026 | 31,22 | 31,49 | 30,87 | 31,05 | -1,96% | 1.126.808,00 |
| 06.07.2026 | 31,53 | 32,40 | 31,04 | 31,67 | -0,41% | 2.246.747,00 |
| 02.07.2026 | 32,22 | 32,37 | 30,90 | 31,80 | -0,25% | 2.720.438,00 |
| 01.07.2026 | 31,13 | 32,23 | 31,04 | 31,88 | -0,87% | 2.072.101,00 |
| 30.06.2026 | 31,89 | 32,30 | 31,50 | 32,16 | -0,56% | 1.690.640,00 |
| 29.06.2026 | 32,74 | 32,74 | 31,55 | 32,34 | 0,84% | 1.744.925,00 |
| 26.06.2026 | 32,79 | 32,79 | 32,04 | 32,07 | -4,41% | 2.346.106,00 |
| 25.06.2026 | 34,57 | 34,67 | 32,97 | 33,55 | 1,79% | 2.314.423,00 |
| 24.06.2026 | 33,09 | 33,45 | 32,65 | 32,96 | -1,46% | 2.540.745,00 |
| 23.06.2026 | 32,46 | 33,76 | 32,27 | 33,45 | -2,76% | 3.208.382,00 |
| 22.06.2026 | 34,45 | 35,36 | 33,85 | 34,40 | -5,00% | 3.858.097,00 |
| 18.06.2026 | 35,44 | 36,29 | 34,82 | 36,21 | 0,42% | 3.186.990,00 |
| 17.06.2026 | 37,00 | 37,24 | 36,00 | 36,06 | -2,30% | 2.022.540,00 |
| 16.06.2026 | 37,50 | 37,50 | 36,30 | 36,91 | -4,18% | 2.811.908,00 |
| 15.06.2026 | 39,00 | 39,16 | 38,26 | 38,52 | 0,52% | 2.392.289,00 |
| 12.06.2026 | 37,93 | 39,46 | 37,65 | 38,32 | 1,05% | 2.155.672,00 |
| 11.06.2026 | 36,84 | 38,40 | 36,05 | 37,92 | 0,29% | 4.027.056,00 |
| 10.06.2026 | 38,60 | 39,25 | 37,75 | 37,81 | -8,25% | 3.391.241,00 |
| 09.06.2026 | 39,82 | 41,38 | 38,70 | 41,21 | 3,96% | 4.851.963,00 |
| 08.06.2026 | 38,99 | 40,00 | 38,36 | 39,64 | 5,88% | 2.880.546,00 |
| 05.06.2026 | 38,62 | 38,99 | 37,21 | 37,44 | -8,71% | 3.439.236,00 |
| 04.06.2026 | 40,25 | 41,50 | 39,24 | 41,01 | -8,95% | 5.582.375,00 |
| 03.06.2026 | 45,53 | 45,83 | 44,79 | 45,04 | -2,09% | 2.316.608,00 |
| 02.06.2026 | 44,71 | 47,18 | 44,44 | 46,00 | 3,53% | 3.827.295,00 |
| 01.06.2026 | 40,60 | 44,79 | 39,49 | 44,43 | 18,99% | 7.801.471,00 |
| 29.05.2026 | 37,54 | 38,08 | 36,96 | 37,34 | 1,47% | 2.263.127,00 |
| 28.05.2026 | 36,50 | 37,55 | 35,67 | 36,80 | 0,27% | 2.760.795,00 |
| 27.05.2026 | 37,54 | 37,83 | 36,17 | 36,70 | -5,02% | 3.856.074,00 |
| 26.05.2026 | 38,18 | 38,96 | 38,06 | 38,64 | 2,33% | 3.970.615,00 |
| 22.05.2026 | 38,30 | 38,51 | 37,65 | 37,76 | -3,38% | 1.780.863,00 |
| 21.05.2026 | 37,92 | 39,53 | 37,78 | 39,08 | 2,95% | 1.718.368,00 |
| 20.05.2026 | 37,12 | 38,52 | 36,65 | 37,96 | 2,21% | 2.231.670,00 |
| 19.05.2026 | 36,00 | 37,75 | 35,62 | 37,14 | 0,35% | 2.505.573,00 |
| 18.05.2026 | 38,09 | 38,35 | 36,36 | 37,01 | -3,27% | 1.996.536,00 |
| 15.05.2026 | 37,30 | 39,26 | 36,87 | 38,26 | -1,09% | 2.625.331,00 |
| 14.05.2026 | 39,00 | 39,59 | 38,15 | 38,68 | -2,40% | 2.849.270,00 |
| 13.05.2026 | 39,50 | 39,96 | 39,07 | 39,63 | 1,43% | 1.812.889,00 |
| 12.05.2026 | 38,98 | 39,97 | 37,94 | 39,07 | -0,08% | 2.970.227,00 |
| 11.05.2026 | 38,39 | 39,34 | 38,09 | 39,10 | 3,25% | 3.209.155,00 |
| 08.05.2026 | 36,26 | 38,00 | 35,87 | 37,87 | 4,33% | 2.549.926,00 |
| 07.05.2026 | 36,85 | 37,66 | 35,90 | 36,30 | -1,57% | 1.985.608,00 |
| 06.05.2026 | 37,40 | 37,51 | 36,37 | 36,88 | -2,43% | 1.664.398,00 |
| 05.05.2026 | 36,73 | 37,94 | 36,69 | 37,80 | 3,62% | 1.354.985,00 |
| 04.05.2026 | 36,93 | 37,41 | 36,39 | 36,48 | -1,41% | 1.545.018,00 |
| 01.05.2026 | 37,97 | 38,15 | 36,89 | 37,00 | -1,10% | 1.219.601,00 |
| 30.04.2026 | 36,30 | 37,63 | 35,84 | 37,41 | 2,86% | 2.171.074,00 |
| 29.04.2026 | 36,36 | 36,54 | 35,86 | 36,37 | -1,09% | 1.591.980,00 |
| 28.04.2026 | 36,79 | 36,97 | 36,14 | 36,77 | -1,37% | 1.661.289,00 |
| 27.04.2026 | 37,53 | 38,08 | 37,00 | 37,28 | -2,00% | 2.619.368,00 |
| 24.04.2026 | 37,75 | 38,30 | 36,59 | 38,04 | 0,21% | 2.481.911,00 |
| 23.04.2026 | 37,69 | 38,70 | 37,31 | 37,96 | -2,22% | 2.628.095,00 |
| 22.04.2026 | 38,26 | 39,32 | 38,18 | 38,82 | 0,52% | 2.143.851,00 |
| 21.04.2026 | 38,86 | 40,49 | 38,43 | 38,62 | 1,34% | 2.459.930,00 |
| 20.04.2026 | 37,07 | 40,16 | 36,96 | 38,11 | 0,71% | 3.582.927,00 |
| 17.04.2026 | 37,26 | 38,18 | 36,91 | 37,84 | 1,50% | 1.594.855,00 |
| 16.04.2026 | 36,35 | 37,57 | 36,12 | 37,28 | 2,56% | 1.894.407,00 |
| 15.04.2026 | 37,22 | 37,57 | 36,26 | 36,35 | -0,71% | 1.928.281,00 |
| 14.04.2026 | 36,41 | 36,80 | 35,64 | 36,61 | 1,41% | 1.541.132,00 |
| 13.04.2026 | 34,96 | 36,28 | 34,92 | 36,10 | -0,85% | 2.135.983,00 |
| 10.04.2026 | 36,05 | 36,77 | 35,21 | 36,41 | 2,25% | 1.918.691,00 |
| 09.04.2026 | 35,29 | 36,17 | 34,82 | 35,61 | 3,52% | 2.028.959,00 |
| 08.04.2026 | 33,94 | 35,24 | 33,81 | 34,40 | 7,03% | 2.863.430,00 |
| 07.04.2026 | 30,65 | 32,34 | 30,61 | 32,14 | 6,35% | 2.438.775,00 |
| 06.04.2026 | 30,06 | 30,38 | 29,69 | 30,22 | 2,16% | 690.871,00 |
| 02.04.2026 | 28,70 | 29,66 | 28,50 | 29,58 | 0,65% | 1.084.449,00 |
| 01.04.2026 | 29,30 | 29,67 | 29,25 | 29,39 | 0,34% | 1.001.542,00 |
| 31.03.2026 | 28,35 | 29,31 | 28,21 | 29,29 | 2,38% | 1.215.202,00 |
| 30.03.2026 | 29,23 | 29,45 | 28,49 | 28,61 | -4,38% | 1.212.929,00 |
| 27.03.2026 | 29,67 | 30,33 | 29,51 | 29,92 | 2,47% | 1.493.941,00 |
| 26.03.2026 | 29,70 | 29,92 | 29,17 | 29,20 | -3,88% | 1.068.472,00 |
| 25.03.2026 | 30,23 | 30,87 | 30,00 | 30,38 | -1,52% | 1.608.607,00 |
| 24.03.2026 | 29,12 | 31,39 | 29,08 | 30,85 | 6,82% | 2.454.160,00 |
| 23.03.2026 | 28,70 | 28,99 | 28,40 | 28,88 | 1,55% | 790.607,00 |
| 20.03.2026 | 28,89 | 29,15 | 28,29 | 28,44 | -2,37% | 856.807,00 |
| 19.03.2026 | 28,60 | 29,20 | 28,55 | 29,13 | -0,58% | 996.360,00 |
| 18.03.2026 | 29,78 | 29,84 | 29,26 | 29,30 | -1,58% | 1.039.065,00 |
| 17.03.2026 | 29,90 | 30,17 | 29,57 | 29,77 | 2,16% | 1.169.013,00 |
| 16.03.2026 | 28,56 | 29,46 | 28,56 | 29,14 | 3,81% | 872.398,00 |
| 13.03.2026 | 28,59 | 28,68 | 27,99 | 28,07 | -0,57% | 706.046,00 |
| 12.03.2026 | 28,59 | 28,69 | 27,91 | 28,23 | -2,86% | 1.081.802,00 |
| 11.03.2026 | 29,84 | 29,87 | 28,99 | 29,06 | -2,61% | 1.004.761,00 |
| 10.03.2026 | 29,59 | 30,19 | 29,29 | 29,84 | 0,51% | 1.477.459,00 |
| 09.03.2026 | 28,57 | 29,79 | 28,11 | 29,69 | 3,41% | 1.372.796,00 |