30,500€
-10,29%
Echtzeit-Aktienkurs Koc Holding A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Koc Holding A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 32,10 | 32,20 | 29,80 | 30,50 | -4,69% | - |
| 23.04.2024 | 33,00 | 34,20 | 31,90 | 32,00 | -3,03% | - |
| 22.04.2024 | 31,90 | 33,00 | 31,20 | 33,00 | 4,10% | - |
| 19.04.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,32% | - |
| 18.04.2024 | 31,30 | 31,60 | 30,10 | 31,60 | 0,96% | - |
| 17.04.2024 | 31,20 | 32,00 | 31,10 | 31,30 | 0,64% | - |
| 16.04.2024 | 30,90 | 31,80 | 30,70 | 31,10 | -0,96% | - |
| 15.04.2024 | 31,10 | 31,50 | 30,50 | 31,40 | 0,64% | - |
| 12.04.2024 | 31,40 | 32,90 | 30,70 | 31,20 | -1,58% | - |
| 11.04.2024 | 31,70 | 31,80 | 31,70 | 31,70 | -8,65% | 959,00 |
| 10.04.2024 | 30,60 | 34,70 | 30,60 | 34,70 | 13,40% | - |
| 09.04.2024 | 31,40 | 33,10 | 30,50 | 30,60 | -2,55% | - |
| 08.04.2024 | 29,80 | 32,00 | 29,80 | 31,40 | 0,00% | 100,00 |
| 05.04.2024 | 30,10 | 32,30 | 30,00 | 31,40 | 4,67% | - |
| 04.04.2024 | 29,10 | 30,60 | 29,00 | 30,00 | 3,09% | - |
| 03.04.2024 | 30,00 | 30,40 | 29,00 | 29,10 | -2,68% | - |
| 02.04.2024 | 30,70 | 31,40 | 29,80 | 29,90 | 1,70% | - |
| 28.03.2024 | 27,70 | 29,40 | 27,30 | 29,40 | 6,52% | - |
| 27.03.2024 | 25,80 | 28,00 | 25,80 | 27,60 | -1,78% | - |
| 26.03.2024 | 26,80 | 28,30 | 26,80 | 28,10 | -1,40% | - |
| 25.03.2024 | 28,50 | 29,70 | 27,50 | 28,50 | 0,35% | - |
| 22.03.2024 | 26,80 | 28,50 | 26,80 | 28,40 | 1,43% | - |
| 21.03.2024 | 26,30 | 28,20 | 26,30 | 28,00 | 6,06% | 1.040,00 |
| 20.03.2024 | 25,70 | 26,70 | 25,30 | 26,40 | 2,72% | - |
| 19.03.2024 | 25,10 | 25,70 | 24,70 | 25,70 | 2,39% | - |
| 18.03.2024 | 25,50 | 25,50 | 24,00 | 25,10 | -1,18% | - |
| 15.03.2024 | 27,40 | 27,40 | 24,90 | 25,40 | -0,78% | - |
| 14.03.2024 | 25,50 | 25,60 | 24,90 | 25,60 | 1,19% | - |
| 13.03.2024 | 25,80 | 25,80 | 25,10 | 25,30 | -1,56% | - |
| 12.03.2024 | 25,60 | 26,00 | 25,30 | 25,70 | 0,39% | - |
| 11.03.2024 | 24,90 | 26,10 | 24,80 | 25,60 | -1,16% | - |
| 08.03.2024 | 25,90 | 25,90 | 25,10 | 25,90 | 3,19% | - |
| 07.03.2024 | 24,30 | 25,70 | 24,00 | 25,10 | 3,29% | - |
| 06.03.2024 | 26,00 | 26,00 | 23,90 | 24,30 | 0,41% | - |
| 05.03.2024 | 24,40 | 24,40 | 23,70 | 24,20 | -0,41% | - |
| 04.03.2024 | 24,80 | 24,80 | 23,90 | 24,30 | -2,02% | - |
| 01.03.2024 | 24,60 | 24,90 | 24,30 | 24,80 | 0,40% | - |
| 29.02.2024 | 25,50 | 25,50 | 24,30 | 24,70 | -3,14% | - |
| 28.02.2024 | 25,50 | 25,70 | 25,00 | 25,50 | 0,39% | - |
| 27.02.2024 | 24,20 | 26,10 | 24,20 | 25,40 | -2,31% | - |
| 26.02.2024 | 24,60 | 26,40 | 24,60 | 26,00 | -1,14% | - |
| 23.02.2024 | 24,40 | 26,90 | 24,40 | 26,30 | 0,00% | - |
| 22.02.2024 | 25,60 | 26,40 | 25,50 | 26,30 | 2,73% | - |
| 21.02.2024 | 26,70 | 26,70 | 25,60 | 25,60 | -3,76% | - |
| 20.02.2024 | 24,20 | 26,70 | 24,20 | 26,60 | 1,92% | - |
| 19.02.2024 | 24,20 | 26,20 | 24,20 | 26,10 | 0,38% | - |
| 16.02.2024 | 26,20 | 26,30 | 25,40 | 26,00 | -1,14% | - |
| 15.02.2024 | 24,40 | 26,50 | 24,40 | 26,30 | 2,33% | - |
| 14.02.2024 | 25,70 | 26,00 | 25,30 | 25,70 | -0,39% | - |
| 13.02.2024 | 25,90 | 26,00 | 25,20 | 25,80 | -0,39% | - |
| 12.02.2024 | 25,80 | 26,40 | 25,60 | 25,90 | 0,39% | - |
| 09.02.2024 | 25,80 | 26,50 | 25,70 | 25,80 | 0,00% | - |
| 08.02.2024 | 23,80 | 26,40 | 23,80 | 25,80 | 0,39% | - |
| 07.02.2024 | 26,30 | 26,30 | 25,10 | 25,70 | -2,28% | - |
| 06.02.2024 | 23,40 | 26,50 | 23,40 | 26,30 | 2,33% | - |
| 05.02.2024 | 24,80 | 26,40 | 24,80 | 25,70 | -2,28% | - |
| 02.02.2024 | 25,90 | 26,40 | 25,30 | 26,30 | 1,94% | - |
| 01.02.2024 | 23,20 | 25,90 | 23,20 | 25,80 | 4,03% | 1.920,00 |
| 31.01.2024 | 25,00 | 25,00 | 24,10 | 24,80 | -0,40% | - |
| 30.01.2024 | 24,40 | 25,00 | 24,10 | 24,90 | 2,47% | - |
| 29.01.2024 | 23,00 | 24,80 | 23,00 | 24,30 | 0,00% | - |
| 26.01.2024 | 22,20 | 24,30 | 22,20 | 24,30 | 2,97% | - |
| 25.01.2024 | 23,00 | 23,70 | 22,90 | 23,60 | 2,61% | - |
| 24.01.2024 | 22,80 | 23,20 | 22,60 | 23,00 | 0,88% | - |
| 23.01.2024 | 21,20 | 23,60 | 21,20 | 22,80 | -1,30% | - |
| 22.01.2024 | 23,10 | 23,40 | 23,00 | 23,10 | 0,00% | - |
| 19.01.2024 | 23,70 | 23,70 | 23,00 | 23,10 | -2,53% | - |
| 18.01.2024 | 23,80 | 24,10 | 23,50 | 23,70 | -0,42% | - |
| 17.01.2024 | 23,00 | 24,40 | 23,00 | 23,80 | -1,24% | - |
| 16.01.2024 | 22,00 | 24,40 | 22,00 | 24,10 | 0,00% | - |
| 15.01.2024 | 22,00 | 24,60 | 22,00 | 24,10 | 0,84% | - |
| 12.01.2024 | 21,80 | 23,90 | 21,80 | 23,90 | 3,02% | - |
| 11.01.2024 | 22,50 | 23,40 | 21,90 | 23,20 | 2,65% | - |
| 10.01.2024 | 22,10 | 22,60 | 21,70 | 22,60 | 1,35% | - |
| 09.01.2024 | 20,60 | 22,30 | 20,60 | 22,30 | 0,45% | - |
| 08.01.2024 | 20,20 | 22,20 | 20,20 | 22,20 | 1,37% | - |
| 05.01.2024 | 19,80 | 21,90 | 19,80 | 21,90 | 1,39% | - |
| 04.01.2024 | 19,70 | 21,60 | 19,70 | 21,60 | 1,41% | - |
| 03.01.2024 | 20,20 | 21,90 | 20,20 | 21,30 | -3,18% | - |
| 02.01.2024 | 19,70 | 22,00 | 19,70 | 22,00 | 3,29% | - |
| 29.12.2023 | 21,25 | 21,50 | 21,10 | 21,30 | 0,47% | - |
| 28.12.2023 | 19,80 | 21,40 | 19,80 | 21,20 | 1,44% | - |
| 27.12.2023 | 21,40 | 21,40 | 20,50 | 20,90 | -3,69% | - |
| 22.12.2023 | 21,80 | 22,30 | 21,60 | 21,70 | -2,69% | - |
| 21.12.2023 | 20,40 | 22,40 | 20,40 | 22,30 | 2,29% | - |
| 20.12.2023 | 20,80 | 22,30 | 20,80 | 21,80 | -0,46% | - |
| 19.12.2023 | 23,00 | 23,00 | 21,90 | 21,90 | 3,30% | - |
| 18.12.2023 | 21,20 | 23,00 | 21,20 | 21,20 | -7,83% | - |
| 15.12.2023 | 20,60 | 23,00 | 20,60 | 23,00 | 4,55% | - |
| 14.12.2023 | 20,60 | 22,40 | 20,60 | 22,00 | 0,92% | - |
| 13.12.2023 | 22,20 | 22,20 | 21,50 | 21,80 | -1,80% | - |
| 12.12.2023 | 21,00 | 22,30 | 21,00 | 22,20 | -0,45% | - |
| 11.12.2023 | 22,80 | 22,80 | 22,00 | 22,30 | -2,19% | - |
| 08.12.2023 | 20,80 | 22,80 | 20,80 | 22,80 | 6,54% | - |
| 07.12.2023 | 22,90 | 22,90 | 21,40 | 21,40 | -6,55% | - |
| 06.12.2023 | 21,20 | 23,40 | 21,20 | 22,90 | 0,00% | - |
| 05.12.2023 | 22,60 | 23,00 | 22,50 | 22,90 | 1,33% | - |
| 04.12.2023 | 22,70 | 22,70 | 22,10 | 22,60 | -0,44% | - |
| 01.12.2023 | 21,00 | 22,70 | 21,00 | 22,70 | 0,44% | - |
| 30.11.2023 | 22,40 | 22,60 | 22,00 | 22,60 | 0,89% | - |