34,700€
4,52%
Echtzeit-Aktienkurs Koc Holding A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Koc Holding A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 33,20 | 35,00 | 33,20 | 34,70 | 4,52% | - |
| 16.05.2024 | 34,40 | 34,50 | 33,10 | 33,20 | -3,21% | - |
| 15.05.2024 | 34,30 | 35,30 | 34,20 | 34,30 | 0,00% | - |
| 14.05.2024 | 33,90 | 34,60 | 33,40 | 34,30 | 1,18% | - |
| 13.05.2024 | 33,90 | 34,10 | 33,10 | 33,90 | -0,29% | - |
| 10.05.2024 | 34,00 | 34,70 | 33,50 | 34,00 | 0,29% | - |
| 09.05.2024 | 33,60 | 34,20 | 33,30 | 33,90 | 0,89% | - |
| 08.05.2024 | 34,00 | 34,10 | 32,50 | 33,60 | -1,18% | - |
| 07.05.2024 | 33,90 | 34,30 | 32,70 | 34,00 | 0,29% | 6,00 |
| 06.05.2024 | 32,90 | 33,90 | 32,90 | 33,90 | 3,04% | - |
| 03.05.2024 | 33,50 | 33,80 | 32,60 | 32,90 | -1,79% | - |
| 02.05.2024 | 32,10 | 33,70 | 32,00 | 33,50 | 3,72% | - |
| 30.04.2024 | 32,10 | 33,20 | 32,00 | 32,30 | 0,62% | - |
| 29.04.2024 | 31,90 | 32,50 | 31,10 | 32,10 | 0,63% | - |
| 26.04.2024 | 30,80 | 33,00 | 30,30 | 31,90 | 3,57% | - |
| 25.04.2024 | 30,40 | 31,30 | 30,10 | 30,80 | 1,65% | - |
| 24.04.2024 | 32,00 | 32,30 | 30,00 | 30,30 | -5,31% | - |
| 23.04.2024 | 33,00 | 34,10 | 31,90 | 32,00 | -1,84% | 3,00 |
| 22.04.2024 | 32,00 | 32,60 | 31,30 | 32,60 | 0,62% | - |
| 19.04.2024 | 31,70 | 33,30 | 31,10 | 32,40 | 2,53% | - |
| 18.04.2024 | 31,30 | 32,30 | 30,90 | 31,60 | 0,96% | - |
| 17.04.2024 | 31,10 | 32,70 | 31,00 | 31,30 | 0,97% | 8,00 |
| 16.04.2024 | 31,40 | 32,00 | 31,00 | 31,00 | -1,59% | - |
| 15.04.2024 | 31,10 | 31,90 | 30,80 | 31,50 | 1,29% | - |
| 12.04.2024 | 32,70 | 35,20 | 31,10 | 31,10 | -4,89% | - |
| 11.04.2024 | 33,70 | 33,90 | 32,10 | 32,70 | -4,39% | - |
| 10.04.2024 | 30,80 | 34,20 | 30,50 | 34,20 | 7,21% | 2,00 |
| 09.04.2024 | 31,80 | 32,70 | 31,00 | 31,90 | 0,31% | - |
| 08.04.2024 | 31,20 | 32,30 | 31,10 | 31,80 | 2,25% | 20,00 |
| 05.04.2024 | 30,10 | 31,40 | 30,10 | 31,10 | 3,32% | - |
| 04.04.2024 | 29,10 | 30,90 | 29,10 | 30,10 | 3,44% | - |
| 03.04.2024 | 31,00 | 31,00 | 29,10 | 29,10 | -5,83% | - |
| 02.04.2024 | 28,90 | 31,70 | 28,90 | 30,90 | 6,92% | - |
| 28.03.2024 | 27,70 | 29,40 | 27,50 | 28,90 | 3,96% | - |
| 27.03.2024 | 28,00 | 28,00 | 27,30 | 27,80 | 0,00% | - |
| 26.03.2024 | 28,30 | 28,40 | 27,30 | 27,80 | -1,77% | - |
| 25.03.2024 | 28,40 | 30,60 | 27,70 | 28,30 | -0,35% | - |
| 22.03.2024 | 28,10 | 28,60 | 27,90 | 28,40 | 1,07% | - |
| 21.03.2024 | 26,30 | 28,20 | 26,10 | 28,10 | 8,49% | - |
| 20.03.2024 | 25,60 | 26,30 | 25,40 | 25,90 | 2,37% | - |
| 19.03.2024 | 25,10 | 25,70 | 24,90 | 25,30 | 1,20% | - |
| 18.03.2024 | 25,30 | 25,50 | 24,20 | 25,00 | -0,79% | - |
| 15.03.2024 | 25,50 | 25,50 | 25,10 | 25,20 | -0,40% | - |
| 14.03.2024 | 25,10 | 25,50 | 25,00 | 25,30 | 0,80% | - |
| 13.03.2024 | 25,70 | 25,80 | 25,10 | 25,10 | -2,33% | - |
| 12.03.2024 | 25,60 | 26,00 | 25,50 | 25,70 | 0,78% | - |
| 11.03.2024 | 24,90 | 26,40 | 24,80 | 25,50 | 1,19% | - |
| 08.03.2024 | 25,10 | 25,70 | 25,10 | 25,20 | 0,00% | - |
| 07.03.2024 | 24,30 | 25,80 | 24,10 | 25,20 | 4,13% | - |
| 06.03.2024 | 24,30 | 24,60 | 24,10 | 24,20 | -0,41% | - |
| 05.03.2024 | 24,40 | 24,50 | 23,70 | 24,30 | -0,41% | - |
| 04.03.2024 | 24,90 | 24,90 | 24,20 | 24,40 | -2,01% | - |
| 01.03.2024 | 24,70 | 25,00 | 24,50 | 24,90 | 1,22% | - |
| 29.02.2024 | 25,30 | 25,60 | 24,50 | 24,60 | -2,77% | - |
| 28.02.2024 | 25,50 | 26,00 | 25,20 | 25,30 | -0,78% | - |
| 27.02.2024 | 25,90 | 26,20 | 25,40 | 25,50 | -1,54% | - |
| 26.02.2024 | 26,40 | 26,40 | 25,60 | 25,90 | -1,89% | - |
| 23.02.2024 | 26,30 | 27,00 | 25,80 | 26,40 | 0,76% | - |
| 22.02.2024 | 25,60 | 26,50 | 25,60 | 26,20 | 2,34% | - |
| 21.02.2024 | 26,10 | 26,60 | 25,60 | 25,60 | -1,92% | - |
| 20.02.2024 | 25,60 | 26,70 | 25,50 | 26,10 | 2,35% | - |
| 19.02.2024 | 25,70 | 26,00 | 25,10 | 25,50 | -1,92% | - |
| 16.02.2024 | 25,70 | 26,30 | 25,40 | 26,00 | 1,17% | - |
| 15.02.2024 | 25,80 | 25,90 | 25,30 | 25,70 | -0,39% | - |
| 14.02.2024 | 25,70 | 26,00 | 25,50 | 25,80 | 0,39% | - |
| 13.02.2024 | 25,90 | 26,20 | 25,20 | 25,70 | -0,39% | - |
| 12.02.2024 | 25,90 | 26,30 | 25,30 | 25,80 | 0,78% | - |
| 09.02.2024 | 25,80 | 25,80 | 25,40 | 25,60 | 0,00% | - |
| 08.02.2024 | 25,30 | 25,80 | 25,20 | 25,60 | -0,39% | - |
| 07.02.2024 | 26,40 | 26,40 | 24,90 | 25,70 | -0,39% | - |
| 06.02.2024 | 25,60 | 26,10 | 25,20 | 25,80 | 0,78% | - |
| 05.02.2024 | 26,40 | 26,40 | 25,40 | 25,60 | -2,29% | - |
| 02.02.2024 | 25,90 | 26,40 | 25,30 | 26,20 | 1,16% | - |
| 01.02.2024 | 24,80 | 26,20 | 24,70 | 25,90 | 4,44% | - |
| 31.01.2024 | 24,90 | 25,00 | 24,30 | 24,80 | -0,40% | - |
| 30.01.2024 | 24,30 | 25,00 | 24,30 | 24,90 | 2,05% | - |
| 29.01.2024 | 24,30 | 24,80 | 24,20 | 24,40 | 0,83% | - |
| 26.01.2024 | 23,70 | 24,30 | 23,60 | 24,20 | 2,11% | - |
| 25.01.2024 | 23,00 | 23,70 | 23,00 | 23,70 | 3,04% | - |
| 24.01.2024 | 22,80 | 23,50 | 22,70 | 23,00 | 0,44% | - |
| 23.01.2024 | 23,00 | 23,80 | 22,70 | 22,90 | -0,43% | - |
| 22.01.2024 | 23,10 | 23,50 | 23,00 | 23,00 | -0,86% | - |
| 19.01.2024 | 23,70 | 23,90 | 23,10 | 23,20 | -2,52% | - |
| 18.01.2024 | 23,80 | 24,30 | 23,50 | 23,80 | 0,42% | - |
| 17.01.2024 | 24,20 | 24,30 | 23,70 | 23,70 | -1,66% | - |
| 16.01.2024 | 23,10 | 24,60 | 23,10 | 24,10 | 4,33% | - |
| 15.01.2024 | 23,90 | 24,80 | 23,10 | 23,10 | -3,35% | - |
| 12.01.2024 | 23,20 | 24,00 | 23,10 | 23,90 | 2,58% | - |
| 11.01.2024 | 22,50 | 23,50 | 22,10 | 23,30 | 3,56% | - |
| 10.01.2024 | 22,10 | 22,60 | 21,70 | 22,50 | 1,81% | - |
| 09.01.2024 | 22,10 | 22,50 | 21,70 | 22,10 | 0,00% | - |
| 08.01.2024 | 21,90 | 22,40 | 21,70 | 22,10 | 0,91% | - |
| 05.01.2024 | 21,60 | 21,90 | 21,30 | 21,90 | 1,39% | - |
| 04.01.2024 | 21,60 | 21,80 | 21,20 | 21,60 | 0,00% | 5,00 |
| 03.01.2024 | 22,10 | 22,20 | 21,10 | 21,60 | -2,26% | - |
| 02.01.2024 | 21,60 | 22,10 | 21,50 | 22,10 | 1,84% | - |
| 29.12.2023 | 21,50 | 21,70 | 21,25 | 21,70 | 0,46% | - |
| 28.12.2023 | 21,00 | 21,90 | 21,00 | 21,60 | 1,89% | - |
| 27.12.2023 | 21,80 | 21,90 | 21,00 | 21,20 | -3,20% | 100,00 |
| 22.12.2023 | 22,30 | 22,50 | 21,80 | 21,90 | -1,79% | - |