Börse:
1,600€
-3,90%
Echtzeit-Aktienkurs Akbank T.A.S. (ADRs)
Bid:
1,490€
Ask:
1,710€
Aktienkurse zur Akbank T.A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 1,72 | 1,72 | 1,58 | 1,60 | -3,90% | - |
| 26.01.2023 | 1,75 | 1,75 | 1,63 | 1,67 | -1,19% | - |
| 25.01.2023 | 1,78 | 1,82 | 1,66 | 1,69 | -3,71% | - |
| 24.01.2023 | 1,78 | 1,83 | 1,75 | 1,75 | 0,00% | - |
| 23.01.2023 | 1,74 | 1,87 | 1,72 | 1,75 | -1,13% | - |
| 20.01.2023 | 1,66 | 1,82 | 1,66 | 1,77 | 5,99% | 150,00 |
| 19.01.2023 | 1,68 | 1,76 | 1,63 | 1,67 | 0,00% | - |
| 18.01.2023 | 1,74 | 1,79 | 1,66 | 1,67 | 0,00% | - |
| 17.01.2023 | 1,66 | 1,78 | 1,66 | 1,67 | 0,60% | - |
| 16.01.2023 | 1,66 | 1,77 | 1,63 | 1,66 | 2,47% | - |
| 13.01.2023 | 1,66 | 1,71 | 1,52 | 1,62 | -0,31% | - |
| 12.01.2023 | 1,56 | 1,68 | 1,48 | 1,63 | 6,56% | 280,00 |
| 11.01.2023 | 1,66 | 1,74 | 1,52 | 1,53 | -5,86% | - |
| 10.01.2023 | 1,78 | 1,83 | 1,62 | 1,62 | -6,09% | - |
| 09.01.2023 | 1,84 | 1,85 | 1,72 | 1,73 | -4,43% | - |
| 06.01.2023 | 1,81 | 1,89 | 1,81 | 1,81 | 1,98% | 20,00 |
| 05.01.2023 | 1,98 | 1,98 | 1,73 | 1,77 | -8,29% | - |
| 04.01.2023 | 1,97 | 1,97 | 1,88 | 1,93 | 0,00% | 100,00 |
| 03.01.2023 | 1,96 | 1,99 | 1,90 | 1,93 | 0,78% | 1.500,00 |
| 02.01.2023 | 1,90 | 2,01 | 1,90 | 1,92 | 0,79% | 3.000,00 |
| 30.12.2022 | 1,95 | 1,95 | 1,85 | 1,90 | -0,26% | - |
| 29.12.2022 | 1,92 | 1,94 | 1,87 | 1,91 | 1,06% | - |
| 28.12.2022 | 1,93 | 1,94 | 1,82 | 1,89 | -1,05% | - |
| 27.12.2022 | 1,85 | 1,96 | 1,82 | 1,91 | 3,25% | 5.050,00 |
| 23.12.2022 | 2,00 | 2,01 | 1,84 | 1,85 | -4,40% | - |
| 22.12.2022 | 2,00 | 2,03 | 1,91 | 1,93 | -2,03% | - |
| 21.12.2022 | 2,01 | 2,23 | 1,93 | 1,97 | 0,25% | 20,00 |
| 20.12.2022 | 2,06 | 2,11 | 1,92 | 1,97 | -2,48% | - |
| 19.12.2022 | 1,85 | 2,07 | 1,84 | 2,02 | 10,71% | - |
| 16.12.2022 | 1,82 | 1,99 | 1,81 | 1,82 | 2,25% | 3.000,00 |
| 15.12.2022 | 1,72 | 1,89 | 1,72 | 1,78 | 6,27% | - |
| 14.12.2022 | 1,71 | 1,87 | 1,66 | 1,68 | 0,30% | 20,00 |
| 13.12.2022 | 1,73 | 1,83 | 1,67 | 1,67 | -1,47% | - |
| 12.12.2022 | 1,69 | 1,82 | 1,69 | 1,70 | 3,99% | - |
| 09.12.2022 | 1,66 | 1,72 | 1,63 | 1,63 | 1,24% | - |
| 08.12.2022 | 1,59 | 1,69 | 1,58 | 1,61 | 3,21% | - |
| 07.12.2022 | 1,68 | 1,73 | 1,55 | 1,56 | -3,70% | - |
| 06.12.2022 | 1,69 | 1,74 | 1,61 | 1,62 | -0,61% | - |
| 05.12.2022 | 1,71 | 1,77 | 1,63 | 1,63 | -2,98% | - |
| 02.12.2022 | 1,76 | 1,82 | 1,65 | 1,68 | -2,61% | - |
| 01.12.2022 | 1,79 | 1,85 | 1,70 | 1,73 | -1,43% | - |
| 30.11.2022 | 1,82 | 1,88 | 1,74 | 1,75 | -2,23% | - |
| 29.11.2022 | 1,78 | 1,92 | 1,71 | 1,79 | 2,29% | - |
| 28.11.2022 | 1,74 | 1,84 | 1,69 | 1,75 | 2,94% | - |
| 25.11.2022 | 1,80 | 1,83 | 1,69 | 1,70 | -0,87% | - |
| 24.11.2022 | 1,80 | 1,87 | 1,71 | 1,72 | -2,56% | - |
| 23.11.2022 | 1,70 | 1,88 | 1,70 | 1,76 | 5,39% | - |
| 22.11.2022 | 1,71 | 1,81 | 1,67 | 1,67 | 0,00% | - |
| 21.11.2022 | 1,68 | 1,75 | 1,66 | 1,67 | 2,14% | - |
| 18.11.2022 | 1,58 | 1,72 | 1,58 | 1,64 | 6,17% | - |
| 17.11.2022 | 1,69 | 1,77 | 1,54 | 1,54 | -6,95% | - |
| 16.11.2022 | 1,65 | 1,82 | 1,65 | 1,66 | 2,16% | - |
| 15.11.2022 | 1,56 | 1,65 | 1,55 | 1,62 | 5,88% | - |
| 14.11.2022 | 1,52 | 1,60 | 1,50 | 1,53 | 0,99% | - |
| 11.11.2022 | 1,62 | 1,69 | 1,49 | 1,52 | -4,11% | - |
| 10.11.2022 | 1,58 | 1,68 | 1,58 | 1,58 | 1,94% | - |
| 09.11.2022 | 1,64 | 1,68 | 1,54 | 1,55 | -2,52% | - |
| 08.11.2022 | 1,60 | 1,66 | 1,50 | 1,59 | 7,80% | - |
| 07.11.2022 | 1,55 | 1,63 | 1,48 | 1,48 | -1,34% | - |
| 04.11.2022 | 1,57 | 1,62 | 1,50 | 1,50 | -0,66% | - |
| 03.11.2022 | 1,57 | 1,63 | 1,51 | 1,51 | -0,66% | - |
| 02.11.2022 | 1,60 | 1,64 | 1,51 | 1,52 | -3,50% | - |
| 01.11.2022 | 1,56 | 1,67 | 1,54 | 1,57 | 2,28% | - |
| 31.10.2022 | 1,58 | 1,65 | 1,53 | 1,54 | -2,85% | - |
| 28.10.2022 | 1,63 | 1,63 | 1,56 | 1,58 | -0,94% | - |
| 27.10.2022 | 1,64 | 1,69 | 1,56 | 1,60 | -0,31% | - |
| 26.10.2022 | 1,64 | 1,65 | 1,57 | 1,60 | 0,00% | - |
| 25.10.2022 | 1,63 | 1,76 | 1,59 | 1,60 | 0,95% | - |
| 24.10.2022 | 1,74 | 1,79 | 1,59 | 1,59 | -3,94% | - |
| 21.10.2022 | 1,68 | 1,77 | 1,65 | 1,65 | 0,61% | - |
| 20.10.2022 | 1,70 | 1,80 | 1,60 | 1,64 | 3,47% | - |
| 19.10.2022 | 1,64 | 1,71 | 1,55 | 1,59 | 1,28% | - |
| 18.10.2022 | 1,61 | 1,77 | 1,49 | 1,57 | 0,64% | - |
| 17.10.2022 | 1,47 | 1,61 | 1,47 | 1,56 | 8,74% | - |
| 14.10.2022 | 1,43 | 1,58 | 1,42 | 1,43 | 2,88% | - |
| 13.10.2022 | 1,43 | 1,48 | 1,37 | 1,39 | -0,36% | - |
| 12.10.2022 | 1,41 | 1,48 | 1,37 | 1,40 | 2,20% | - |
| 11.10.2022 | 1,38 | 1,47 | 1,36 | 1,37 | 0,74% | - |
| 10.10.2022 | 1,40 | 1,40 | 1,36 | 1,36 | -1,45% | - |
| 07.10.2022 | 1,36 | 1,45 | 1,35 | 1,38 | 2,61% | - |
| 06.10.2022 | 1,36 | 1,42 | 1,32 | 1,34 | 1,90% | - |
| 05.10.2022 | 1,33 | 1,37 | 1,28 | 1,32 | 0,38% | - |
| 04.10.2022 | 1,34 | 1,44 | 1,31 | 1,31 | -0,38% | 25,00 |
| 03.10.2022 | 1,19 | 1,32 | 1,19 | 1,32 | 8,68% | - |
| 30.09.2022 | 1,24 | 1,30 | 1,20 | 1,21 | 0,41% | - |
| 29.09.2022 | 1,29 | 1,34 | 1,21 | 1,21 | -3,98% | - |
| 28.09.2022 | 1,32 | 1,38 | 1,26 | 1,26 | -2,33% | - |
| 27.09.2022 | 1,26 | 1,38 | 1,25 | 1,29 | 4,47% | - |
| 26.09.2022 | 1,28 | 1,30 | 1,21 | 1,23 | -3,53% | - |
| 23.09.2022 | 1,26 | 1,33 | 1,26 | 1,28 | 3,24% | - |
| 22.09.2022 | 1,28 | 1,34 | 1,23 | 1,24 | -1,20% | - |
| 21.09.2022 | 1,30 | 1,36 | 1,24 | 1,25 | -0,40% | - |
| 20.09.2022 | 1,23 | 1,33 | 1,22 | 1,26 | 3,72% | - |
| 19.09.2022 | 1,34 | 1,37 | 1,21 | 1,21 | -8,33% | - |
| 16.09.2022 | 1,39 | 1,39 | 1,30 | 1,32 | -2,22% | - |
| 15.09.2022 | 1,51 | 1,65 | 1,32 | 1,35 | -10,30% | - |
| 14.09.2022 | 1,64 | 1,69 | 1,39 | 1,51 | -6,81% | - |
| 13.09.2022 | 1,84 | 1,99 | 1,61 | 1,62 | -10,53% | 5.000,00 |
| 12.09.2022 | 1,72 | 1,86 | 1,70 | 1,81 | 6,49% | - |
| 09.09.2022 | 1,63 | 1,77 | 1,62 | 1,70 | 4,63% | - |