2,870€
-3,37%
Echtzeit-Aktienkurs Akbank T.A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Akbank T.A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,87 | 2,87 | 2,84 | 2,86 | -3,70% | - |
| 28.08.2025 | 2,90 | 2,98 | 2,90 | 2,97 | -0,34% | - |
| 27.08.2025 | 2,91 | 3,00 | 2,91 | 2,98 | -0,33% | - |
| 26.08.2025 | 2,92 | 2,99 | 2,91 | 2,99 | 3,46% | - |
| 25.08.2025 | 2,90 | 2,90 | 2,83 | 2,89 | 1,40% | - |
| 22.08.2025 | 2,86 | 2,86 | 2,84 | 2,85 | 0,71% | - |
| 21.08.2025 | 2,91 | 2,91 | 2,82 | 2,83 | 1,07% | - |
| 20.08.2025 | 2,77 | 2,84 | 2,77 | 2,80 | 4,09% | - |
| 19.08.2025 | 2,70 | 2,70 | 2,67 | 2,69 | -4,95% | - |
| 18.08.2025 | 2,83 | 2,83 | 2,75 | 2,83 | 12,30% | - |
| 15.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 14.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 13.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 12.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 11.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 08.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -20,75% | - |
| 07.08.2025 | 2,52 | 3,18 | 2,52 | 3,18 | 26,19% | 19,00 |
| 06.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 05.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 04.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 01.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 31.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,19% | - |
| 30.07.2025 | 2,58 | 2,70 | 2,58 | 2,70 | 7,14% | - |
| 29.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 28.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 25.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 24.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 23.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 22.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 21.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 18.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 17.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 16.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | - |
| 15.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 14.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 11.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 7,26% | - |
| 10.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -7,46% | - |
| 09.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 08.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 07.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 04.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 03.07.2025 | 2,50 | 2,52 | 2,50 | 2,52 | -0,79% | - |
| 02.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 01.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 13,51% | - |
| 30.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 27.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 4,42% | - |
| 26.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 25.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 24.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 7,55% | - |
| 23.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 20.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | - |
| 19.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 18.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 17.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 7,02% | - |
| 16.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 13.06.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -2,46% | - |
| 12.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -14,69% | - |
| 11.06.2025 | 2,42 | 2,86 | 2,42 | 2,86 | 20,17% | 1.750,00 |
| 10.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 09.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 5,45% | - |
| 06.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 05.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 04.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 6,36% | - |
| 03.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 02.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 30.05.2025 | 2,20 | 2,20 | 2,12 | 2,12 | -3,64% | - |
| 29.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 28.05.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -0,93% | - |
| 27.05.2025 | 2,20 | 2,20 | 2,14 | 2,14 | 2,88% | - |
| 26.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 23.05.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 0,93% | - |
| 22.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 21.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 20.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 19.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 16.05.2025 | 2,06 | 2,16 | 2,06 | 2,16 | 0,93% | - |
| 15.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 14.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 13.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 16,58% | - |
| 12.05.2025 | 1,96 | 1,96 | 1,87 | 1,87 | -9,22% | - |
| 09.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 08.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 07.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 06.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 05.05.2025 | 1,94 | 2,06 | 1,94 | 2,06 | 7,29% | - |
| 02.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -4,95% | - |
| 30.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 29.04.2025 | 2,06 | 2,06 | 1,96 | 1,96 | 0,51% | - |
| 28.04.2025 | 2,04 | 2,04 | 1,87 | 1,95 | -6,25% | 100,00 |
| 25.04.2025 | 2,20 | 2,20 | 2,08 | 2,08 | 1,96% | - |
| 24.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 23.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 14,12% | - |
| 22.04.2025 | 1,82 | 1,82 | 1,77 | 1,77 | -3,28% | - |
| 17.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -10,29% | - |
| 16.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 15.04.2025 | 1,99 | 2,10 | 1,99 | 2,10 | 6,06% | - |
| 14.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 11.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -6,48% | - |
| 10.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 12,50% | - |
| 09.04.2025 | 2,06 | 2,06 | 1,92 | 1,92 | -20,00% | - |