Börse:
1,055€
Echtzeit-Aktienkurs Akbank T.A.S. (ADRs)
Bid:
0,990€
Ask:
1,120€
Aktienkurse zur Akbank T.A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2021 | 1,07 | 1,07 | 1,06 | 1,06 | 0,00% | - |
| 27.09.2021 | 1,06 | 1,07 | 1,04 | 1,06 | 0,48% | - |
| 24.09.2021 | 1,09 | 1,09 | 1,03 | 1,05 | -2,78% | - |
| 23.09.2021 | 1,13 | 1,13 | 1,07 | 1,08 | -2,70% | - |
| 22.09.2021 | 1,12 | 1,16 | 1,08 | 1,11 | 2,30% | - |
| 21.09.2021 | 1,13 | 1,13 | 1,09 | 1,09 | -0,91% | - |
| 20.09.2021 | 1,14 | 1,16 | 1,09 | 1,10 | -3,52% | 200,00 |
| 17.09.2021 | 1,14 | 1,15 | 1,12 | 1,14 | 0,89% | - |
| 16.09.2021 | 1,14 | 1,17 | 1,12 | 1,13 | -2,17% | - |
| 15.09.2021 | 1,14 | 1,19 | 1,12 | 1,15 | 0,44% | - |
| 14.09.2021 | 1,11 | 1,19 | 1,11 | 1,15 | 0,00% | - |
| 13.09.2021 | 1,18 | 1,22 | 1,09 | 1,15 | -2,55% | - |
| 10.09.2021 | 1,18 | 1,19 | 1,16 | 1,18 | -0,42% | - |
| 09.09.2021 | 1,17 | 1,20 | 1,16 | 1,18 | 1,29% | - |
| 08.09.2021 | 1,19 | 1,19 | 1,16 | 1,17 | -6,43% | - |
| 07.09.2021 | 1,19 | 1,25 | 1,18 | 1,25 | 5,96% | - |
| 06.09.2021 | 1,21 | 1,21 | 1,17 | 1,18 | -4,86% | - |
| 03.09.2021 | 1,22 | 1,26 | 1,16 | 1,24 | -1,98% | - |
| 02.09.2021 | 1,22 | 1,26 | 1,17 | 1,26 | 1,61% | - |
| 01.09.2021 | 1,21 | 1,24 | 1,16 | 1,24 | 1,22% | - |
| 31.08.2021 | 1,15 | 1,25 | 1,14 | 1,23 | 4,26% | - |
| 30.08.2021 | 1,12 | 1,20 | 1,03 | 1,18 | 0,86% | 2.000,00 |
| 27.08.2021 | 1,11 | 1,17 | 1,09 | 1,17 | 0,00% | - |
| 26.08.2021 | 1,11 | 1,17 | 1,09 | 1,17 | 0,87% | - |
| 25.08.2021 | 1,12 | 1,16 | 1,09 | 1,16 | 3,59% | - |
| 24.08.2021 | 1,14 | 1,16 | 1,11 | 1,12 | -2,62% | - |
| 23.08.2021 | 1,11 | 1,16 | 1,10 | 1,15 | 5,05% | 159,00 |
| 20.08.2021 | 1,11 | 1,15 | 1,07 | 1,09 | 0,46% | - |
| 19.08.2021 | 1,11 | 1,15 | 1,08 | 1,09 | -1,81% | - |
| 18.08.2021 | 1,11 | 1,16 | 1,10 | 1,11 | -0,45% | - |
| 17.08.2021 | 1,13 | 1,16 | 1,10 | 1,11 | -2,63% | - |
| 16.08.2021 | 1,10 | 1,15 | 1,09 | 1,14 | 4,11% | - |
| 13.08.2021 | 1,11 | 1,14 | 1,10 | 1,10 | -0,90% | - |
| 12.08.2021 | 1,09 | 1,13 | 1,09 | 1,11 | 2,79% | - |
| 11.08.2021 | 1,13 | 1,14 | 1,07 | 1,08 | -4,02% | - |
| 10.08.2021 | 1,13 | 1,15 | 1,09 | 1,12 | 3,70% | - |
| 09.08.2021 | 1,11 | 1,14 | 1,08 | 1,08 | -3,14% | - |
| 06.08.2021 | 1,10 | 1,13 | 1,10 | 1,12 | 0,00% | - |
| 05.08.2021 | 1,08 | 1,12 | 1,08 | 1,12 | 2,76% | - |
| 04.08.2021 | 1,08 | 1,12 | 1,07 | 1,09 | 0,00% | - |
| 03.08.2021 | 1,10 | 1,12 | 1,07 | 1,09 | 0,46% | - |
| 02.08.2021 | 1,11 | 1,14 | 1,08 | 1,08 | 1,89% | - |
| 30.07.2021 | 1,09 | 1,14 | 1,05 | 1,06 | 0,95% | - |
| 29.07.2021 | 1,08 | 1,12 | 1,05 | 1,05 | -0,94% | - |
| 28.07.2021 | 1,07 | 1,11 | 1,04 | 1,06 | 0,95% | 1.200,00 |
| 27.07.2021 | 1,10 | 1,11 | 1,04 | 1,05 | -0,94% | - |
| 26.07.2021 | 1,08 | 1,11 | 1,05 | 1,06 | 0,47% | - |
| 23.07.2021 | 1,07 | 1,10 | 1,04 | 1,06 | 0,00% | - |
| 22.07.2021 | 1,08 | 1,09 | 1,06 | 1,06 | -0,94% | - |
| 21.07.2021 | 1,08 | 1,09 | 1,03 | 1,07 | 0,47% | 1.400,00 |
| 20.07.2021 | 1,07 | 1,07 | 1,04 | 1,06 | -1,85% | - |
| 19.07.2021 | 1,07 | 1,09 | 1,02 | 1,08 | 0,00% | - |
| 16.07.2021 | 1,08 | 1,11 | 1,07 | 1,08 | 0,00% | - |
| 15.07.2021 | 1,08 | 1,09 | 1,08 | 1,08 | -0,46% | 4.000,00 |
| 14.07.2021 | 1,09 | 1,11 | 1,08 | 1,09 | -0,46% | - |
| 13.07.2021 | 1,09 | 1,10 | 1,08 | 1,09 | 0,46% | - |
| 12.07.2021 | 1,07 | 1,10 | 1,07 | 1,09 | 1,40% | 75,00 |
| 09.07.2021 | 1,07 | 1,10 | 1,06 | 1,07 | 0,94% | - |
| 08.07.2021 | 1,09 | 1,10 | 1,05 | 1,06 | -1,85% | - |
| 07.07.2021 | 1,07 | 1,13 | 1,07 | 1,08 | -0,46% | - |
| 06.07.2021 | 1,07 | 1,13 | 1,01 | 1,09 | -0,91% | - |
| 05.07.2021 | 1,07 | 1,10 | 1,06 | 1,10 | 3,30% | - |
| 02.07.2021 | 1,12 | 1,12 | 1,06 | 1,06 | -0,93% | - |
| 01.07.2021 | 1,07 | 1,12 | 1,04 | 1,07 | -0,93% | - |
| 30.06.2021 | 1,11 | 1,12 | 1,08 | 1,08 | -0,92% | - |
| 29.06.2021 | 1,10 | 1,11 | 1,07 | 1,09 | 0,46% | - |
| 28.06.2021 | 1,10 | 1,11 | 1,07 | 1,09 | -0,91% | - |
| 25.06.2021 | 1,10 | 1,11 | 1,10 | 1,10 | -0,90% | - |
| 24.06.2021 | 1,10 | 1,11 | 1,09 | 1,11 | 0,91% | - |
| 23.06.2021 | 1,11 | 1,12 | 1,07 | 1,10 | 0,00% | - |
| 22.06.2021 | 1,09 | 1,12 | 1,08 | 1,10 | 3,30% | 2.500,00 |
| 21.06.2021 | 1,10 | 1,13 | 1,06 | 1,06 | -2,30% | - |
| 18.06.2021 | 1,12 | 1,12 | 1,06 | 1,09 | 0,93% | - |
| 17.06.2021 | 1,13 | 1,13 | 1,07 | 1,08 | -1,38% | - |
| 16.06.2021 | 1,12 | 1,13 | 1,07 | 1,09 | 0,93% | - |
| 15.06.2021 | 1,10 | 1,13 | 1,07 | 1,08 | -3,57% | - |
| 14.06.2021 | 1,10 | 1,14 | 1,10 | 1,12 | -0,44% | - |
| 11.06.2021 | 1,09 | 1,17 | 1,09 | 1,13 | 2,27% | - |
| 10.06.2021 | 1,09 | 1,15 | 1,09 | 1,10 | -0,45% | - |
| 09.06.2021 | 1,12 | 1,12 | 1,08 | 1,11 | 0,91% | - |
| 08.06.2021 | 1,11 | 1,13 | 1,06 | 1,10 | 1,86% | - |
| 07.06.2021 | 1,07 | 1,11 | 1,02 | 1,08 | 0,47% | - |
| 04.06.2021 | 1,07 | 1,09 | 1,06 | 1,07 | 2,39% | - |
| 03.06.2021 | 1,08 | 1,09 | 1,03 | 1,05 | -0,95% | - |
| 02.06.2021 | 1,09 | 1,10 | 1,05 | 1,06 | -0,94% | 500,00 |
| 01.06.2021 | 1,09 | 1,11 | 1,05 | 1,07 | -0,47% | - |
| 31.05.2021 | 1,08 | 1,08 | 1,07 | 1,07 | 1,42% | - |
| 28.05.2021 | 1,08 | 1,08 | 1,06 | 1,06 | 0,00% | - |
| 27.05.2021 | 1,08 | 1,11 | 1,05 | 1,06 | 1,20% | 30,00 |
| 26.05.2021 | 1,07 | 1,09 | 1,02 | 1,04 | 2,71% | 20,00 |
| 25.05.2021 | 1,08 | 1,10 | 1,01 | 1,02 | -7,31% | - |
| 24.05.2021 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 21.05.2021 | 1,10 | 1,11 | 1,06 | 1,10 | 1,86% | - |
| 20.05.2021 | 1,08 | 1,12 | 1,04 | 1,08 | 1,90% | - |
| 19.05.2021 | 1,09 | 1,12 | 1,04 | 1,06 | -1,86% | - |
| 18.05.2021 | 1,08 | 1,10 | 1,06 | 1,08 | 1,90% | 400,00 |
| 17.05.2021 | 1,08 | 1,09 | 1,04 | 1,06 | 0,48% | - |
| 14.05.2021 | 1,08 | 1,09 | 1,04 | 1,05 | -1,87% | - |
| 13.05.2021 | 1,10 | 1,10 | 1,06 | 1,07 | -0,93% | - |
| 12.05.2021 | 1,08 | 1,09 | 1,06 | 1,08 | 1,41% | - |