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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 28,78 | 29,02 | 28,11 | 28,71 | -2,51% | 2.491.651,00 |
| 05.03.2026 | 29,60 | 30,45 | 29,05 | 29,45 | -6,51% | 3.526.542,00 |
| 04.03.2026 | 29,39 | 31,65 | 29,16 | 31,50 | 7,58% | 5.692.692,00 |
| 03.03.2026 | 28,86 | 29,39 | 28,21 | 29,28 | -3,05% | 2.031.173,00 |
| 02.03.2026 | 30,54 | 30,64 | 29,80 | 30,20 | -0,46% | 1.306.777,00 |
| 27.02.2026 | 30,50 | 30,80 | 29,79 | 30,34 | -1,97% | 1.971.499,00 |
| 26.02.2026 | 31,60 | 31,86 | 30,77 | 30,95 | -1,84% | 1.153.851,00 |
| 25.02.2026 | 31,62 | 31,78 | 31,40 | 31,53 | 0,32% | 1.076.465,00 |
| 24.02.2026 | 30,99 | 31,47 | 30,85 | 31,43 | 3,12% | 1.510.318,00 |
| 23.02.2026 | 31,23 | 31,25 | 30,34 | 30,48 | -2,21% | 1.625.347,00 |
| 20.02.2026 | 31,59 | 31,60 | 30,82 | 31,17 | -1,95% | 1.432.469,00 |
| 19.02.2026 | 31,48 | 32,23 | 31,48 | 31,79 | -0,19% | 1.332.922,00 |
| 18.02.2026 | 33,56 | 33,63 | 31,81 | 31,85 | -4,73% | 2.678.699,00 |
| 17.02.2026 | 33,64 | 33,71 | 32,40 | 33,43 | 2,67% | 2.549.871,00 |
| 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 |