12,149$
-1,31%
Echtzeit-Aktienkurs KT Corp
Bid:
Ask:
Aktienkurse zur KT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 12,22 | 12,28 | 12,10 | 12,12 | -1,54% | 794.640,00 |
| 16.04.2024 | 12,37 | 12,39 | 12,29 | 12,31 | -1,20% | 537.782,00 |
| 15.04.2024 | 12,51 | 12,55 | 12,44 | 12,46 | 0,32% | 1.248.998,00 |
| 12.04.2024 | 12,64 | 12,68 | 12,39 | 12,42 | -5,05% | 1.578.558,00 |
| 11.04.2024 | 13,04 | 13,23 | 12,95 | 13,08 | -0,76% | 1.433.139,00 |
| 10.04.2024 | 13,35 | 13,47 | 13,17 | 13,18 | -2,80% | 1.619.253,00 |
| 09.04.2024 | 13,47 | 13,56 | 13,42 | 13,56 | 0,15% | 1.943.332,00 |
| 08.04.2024 | 13,56 | 13,67 | 13,54 | 13,54 | 0,89% | 860.029,00 |
| 05.04.2024 | 13,39 | 13,42 | 13,30 | 13,42 | -0,07% | 974.579,00 |
| 04.04.2024 | 13,52 | 13,58 | 13,40 | 13,43 | 0,00% | 1.431.972,00 |
| 03.04.2024 | 13,39 | 13,45 | 13,33 | 13,43 | -0,96% | 4.305.239,00 |
| 02.04.2024 | 13,69 | 13,70 | 13,53 | 13,56 | -1,74% | 861.676,00 |
| 01.04.2024 | 13,83 | 13,87 | 13,76 | 13,80 | -1,57% | 822.019,00 |
| 28.03.2024 | 14,06 | 14,13 | 13,97 | 14,02 | -0,99% | 927.806,00 |
| 27.03.2024 | 14,36 | 14,36 | 14,15 | 14,16 | -1,05% | 536.836,00 |
| 26.03.2024 | 14,33 | 14,37 | 14,25 | 14,31 | 1,20% | 717.567,00 |
| 25.03.2024 | 14,22 | 14,23 | 14,11 | 14,14 | -1,53% | 642.236,00 |
| 22.03.2024 | 14,34 | 14,48 | 14,33 | 14,36 | 0,35% | 694.172,00 |
| 21.03.2024 | 14,39 | 14,41 | 14,25 | 14,31 | 2,21% | 897.911,00 |
| 20.03.2024 | 13,94 | 14,00 | 13,73 | 14,00 | -0,14% | 1.253.283,00 |
| 19.03.2024 | 14,00 | 14,06 | 13,94 | 14,02 | -1,13% | 1.065.731,00 |
| 18.03.2024 | 14,23 | 14,25 | 14,16 | 14,18 | -0,35% | 535.822,00 |
| 15.03.2024 | 14,33 | 14,39 | 14,22 | 14,23 | -1,79% | 503.006,00 |
| 14.03.2024 | 14,44 | 14,52 | 14,44 | 14,49 | 0,56% | 941.779,00 |
| 13.03.2024 | 14,42 | 14,46 | 14,39 | 14,41 | -0,07% | 502.888,00 |
| 12.03.2024 | 14,39 | 14,43 | 14,30 | 14,42 | -0,35% | 1.362.764,00 |
| 11.03.2024 | 14,43 | 14,52 | 14,42 | 14,47 | -0,62% | 855.960,00 |
| 08.03.2024 | 14,53 | 14,59 | 14,51 | 14,56 | 0,55% | 965.389,00 |
| 07.03.2024 | 14,47 | 14,51 | 14,41 | 14,48 | 0,42% | 1.290.903,00 |
| 06.03.2024 | 14,46 | 14,50 | 14,36 | 14,42 | 0,42% | 866.664,00 |
| 05.03.2024 | 14,44 | 14,49 | 14,36 | 14,36 | -0,28% | 768.349,00 |
| 04.03.2024 | 14,38 | 14,47 | 14,37 | 14,40 | -0,07% | 837.416,00 |
| 01.03.2024 | 14,31 | 14,43 | 14,23 | 14,41 | 0,63% | 815.262,00 |
| 29.02.2024 | 14,52 | 14,55 | 14,31 | 14,32 | 0,28% | 1.071.985,00 |
| 28.02.2024 | 14,22 | 14,35 | 14,22 | 14,28 | 0,56% | 605.050,00 |
| 27.02.2024 | 14,26 | 14,30 | 14,18 | 14,20 | -1,46% | 457.642,00 |
| 26.02.2024 | 14,45 | 14,52 | 14,36 | 14,41 | -0,96% | 878.561,00 |
| 23.02.2024 | 14,58 | 14,68 | 14,53 | 14,55 | -0,07% | 1.409.374,00 |
| 22.02.2024 | 14,72 | 14,83 | 14,54 | 14,56 | -0,14% | 1.900.063,00 |
| 21.02.2024 | 14,74 | 14,74 | 14,46 | 14,58 | -2,67% | 1.419.595,00 |
| 20.02.2024 | 15,31 | 15,35 | 14,95 | 14,98 | 2,81% | 2.561.679,00 |
| 16.02.2024 | 14,60 | 14,66 | 14,50 | 14,57 | 1,32% | 795.650,00 |
| 15.02.2024 | 14,30 | 14,41 | 14,29 | 14,38 | 1,34% | 497.259,00 |
| 14.02.2024 | 14,15 | 14,19 | 14,09 | 14,19 | 0,71% | 584.080,00 |
| 13.02.2024 | 14,20 | 14,22 | 14,05 | 14,09 | -0,70% | 858.188,00 |
| 12.02.2024 | 13,98 | 14,19 | 13,97 | 14,19 | 1,87% | 850.202,00 |
| 09.02.2024 | 13,96 | 13,99 | 13,89 | 13,93 | -0,21% | 418.879,00 |
| 08.02.2024 | 14,22 | 14,22 | 13,95 | 13,96 | -1,97% | 636.425,00 |
| 07.02.2024 | 14,24 | 14,35 | 14,22 | 14,24 | 0,49% | 578.738,00 |
| 06.02.2024 | 14,10 | 14,17 | 14,08 | 14,17 | 0,57% | 1.394.182,00 |
| 05.02.2024 | 14,13 | 14,15 | 14,05 | 14,09 | -0,98% | 1.413.103,00 |
| 02.02.2024 | 14,26 | 14,48 | 14,20 | 14,23 | 2,01% | 1.532.797,00 |
| 01.02.2024 | 13,82 | 14,00 | 13,78 | 13,95 | 5,76% | 1.490.266,00 |
| 31.01.2024 | 13,16 | 13,32 | 13,16 | 13,19 | 0,61% | 1.120.444,00 |
| 30.01.2024 | 13,10 | 13,18 | 13,05 | 13,11 | 0,00% | 1.193.599,00 |
| 29.01.2024 | 13,07 | 13,12 | 13,05 | 13,11 | 0,31% | 780.515,00 |
| 26.01.2024 | 13,02 | 13,15 | 13,02 | 13,07 | 1,87% | 627.174,00 |
| 25.01.2024 | 12,82 | 12,84 | 12,73 | 12,83 | 1,42% | 662.295,00 |
| 24.01.2024 | 12,73 | 12,77 | 12,64 | 12,65 | 0,00% | 683.977,00 |
| 23.01.2024 | 12,62 | 12,67 | 12,56 | 12,65 | 0,24% | 813.117,00 |
| 22.01.2024 | 12,62 | 12,69 | 12,61 | 12,62 | -0,24% | 506.913,00 |
| 19.01.2024 | 12,58 | 12,66 | 12,54 | 12,65 | 0,40% | 902.094,00 |
| 18.01.2024 | 12,59 | 12,65 | 12,55 | 12,60 | 1,61% | 877.616,00 |
| 17.01.2024 | 12,32 | 12,44 | 12,32 | 12,40 | -0,08% | 562.725,00 |
| 16.01.2024 | 12,42 | 12,50 | 12,38 | 12,41 | -3,50% | 685.168,00 |
| 12.01.2024 | 12,91 | 12,97 | 12,85 | 12,86 | 0,16% | 601.894,00 |
| 11.01.2024 | 12,79 | 12,91 | 12,77 | 12,84 | 0,08% | 705.307,00 |
| 10.01.2024 | 12,78 | 12,85 | 12,76 | 12,83 | 0,55% | 515.093,00 |
| 09.01.2024 | 12,82 | 12,83 | 12,70 | 12,76 | -0,93% | 831.794,00 |
| 08.01.2024 | 12,87 | 12,93 | 12,79 | 12,88 | 0,31% | 671.587,00 |
| 05.01.2024 | 12,79 | 12,89 | 12,78 | 12,84 | 0,31% | 738.473,00 |
| 04.01.2024 | 12,93 | 12,93 | 12,79 | 12,80 | -1,16% | 836.571,00 |
| 03.01.2024 | 12,93 | 12,97 | 12,87 | 12,95 | -1,67% | 758.804,00 |
| 02.01.2024 | 13,37 | 13,37 | 13,10 | 13,17 | -2,01% | 1.464.942,00 |
| 29.12.2023 | 13,53 | 13,53 | 13,40 | 13,44 | -0,96% | 863.441,00 |
| 28.12.2023 | 13,63 | 13,69 | 13,46 | 13,57 | -0,88% | 649.298,00 |
| 27.12.2023 | 13,43 | 13,71 | 13,38 | 13,69 | -1,01% | 677.527,00 |
| 26.12.2023 | 13,82 | 13,84 | 13,79 | 13,83 | 0,36% | 460.057,00 |
| 22.12.2023 | 13,79 | 13,86 | 13,73 | 13,78 | -0,29% | 565.594,00 |
| 21.12.2023 | 13,86 | 13,89 | 13,76 | 13,82 | 0,51% | 653.823,00 |
| 20.12.2023 | 13,80 | 13,88 | 13,75 | 13,75 | -0,15% | 683.717,00 |
| 19.12.2023 | 13,72 | 13,85 | 13,71 | 13,77 | 0,29% | 826.017,00 |
| 18.12.2023 | 13,72 | 13,75 | 13,66 | 13,73 | -2,00% | 865.223,00 |
| 15.12.2023 | 14,01 | 14,11 | 13,96 | 14,01 | -0,28% | 638.663,00 |
| 14.12.2023 | 14,00 | 14,12 | 14,00 | 14,05 | 1,66% | 722.030,00 |
| 13.12.2023 | 13,44 | 13,83 | 13,38 | 13,82 | 4,07% | 804.310,00 |
| 12.12.2023 | 13,30 | 13,32 | 13,25 | 13,28 | 0,00% | 579.523,00 |
| 11.12.2023 | 13,29 | 13,32 | 13,24 | 13,28 | 1,14% | 627.529,00 |
| 08.12.2023 | 13,16 | 13,22 | 13,11 | 13,13 | -0,08% | 441.794,00 |
| 07.12.2023 | 13,14 | 13,17 | 13,03 | 13,14 | 0,15% | 578.934,00 |
| 06.12.2023 | 13,29 | 13,29 | 13,11 | 13,12 | 0,69% | 598.726,00 |
| 05.12.2023 | 13,01 | 13,08 | 12,99 | 13,03 | 0,15% | 758.177,00 |
| 04.12.2023 | 13,01 | 13,06 | 12,89 | 13,01 | 0,46% | 1.211.302,00 |
| 01.12.2023 | 12,78 | 12,95 | 12,75 | 12,95 | -0,84% | 714.454,00 |
| 30.11.2023 | 13,04 | 13,06 | 12,96 | 13,06 | 0,46% | 932.998,00 |
| 29.11.2023 | 13,01 | 13,05 | 12,96 | 13,00 | -0,76% | 565.513,00 |
| 28.11.2023 | 12,99 | 13,10 | 12,98 | 13,10 | 2,10% | 932.085,00 |
| 27.11.2023 | 12,83 | 12,86 | 12,77 | 12,83 | 0,55% | 848.852,00 |
| 24.11.2023 | 12,73 | 12,80 | 12,73 | 12,76 | -0,23% | 490.415,00 |
| 22.11.2023 | 12,75 | 12,82 | 12,69 | 12,79 | -0,78% | 576.287,00 |