29,830$
0,57%
Echtzeit-Aktienkurs SK Telecom Co Ltd
Bid:
Ask:
Aktienkurse zur SK Telecom Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 37,54 | 38,08 | 36,96 | 37,34 | 1,47% | 2.245.500,00 |
| 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 |
| 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 |