3,540€
3,51%
Echtzeit-Aktienkurs Akbank T.A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Akbank T.A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 3,60 | 3,60 | 3,39 | 3,42 | -3,12% | - |
| 18.02.2026 | 3,60 | 3,60 | 3,50 | 3,53 | 1,44% | - |
| 17.02.2026 | 3,60 | 3,60 | 3,48 | 3,48 | 0,29% | - |
| 16.02.2026 | 3,60 | 3,60 | 3,47 | 3,47 | 2,66% | - |
| 13.02.2026 | 3,38 | 3,38 | 3,36 | 3,38 | -3,98% | - |
| 12.02.2026 | 3,36 | 3,52 | 3,31 | 3,52 | 6,34% | - |
| 11.02.2026 | 3,30 | 3,41 | 3,18 | 3,31 | -1,78% | - |
| 10.02.2026 | 3,36 | 3,37 | 3,20 | 3,37 | -0,88% | - |
| 09.02.2026 | 3,34 | 3,41 | 3,31 | 3,40 | -0,58% | - |
| 06.02.2026 | 3,30 | 3,43 | 3,30 | 3,42 | -0,29% | - |
| 05.02.2026 | 3,30 | 3,44 | 3,24 | 3,43 | 0,59% | - |
| 04.02.2026 | 3,34 | 3,42 | 3,28 | 3,41 | 0,59% | - |
| 03.02.2026 | 3,25 | 3,45 | 3,25 | 3,39 | 4,31% | - |
| 02.02.2026 | 3,26 | 3,61 | 3,25 | 3,25 | 1,56% | - |
| 30.01.2026 | 3,20 | 3,51 | 3,20 | 3,20 | 0,00% | - |
| 29.01.2026 | 2,90 | 3,32 | 2,90 | 3,20 | 11,89% | - |
| 28.01.2026 | 2,90 | 3,27 | 2,85 | 2,86 | 2,14% | - |
| 27.01.2026 | 2,90 | 2,90 | 2,80 | 2,80 | -1,41% | - |
| 26.01.2026 | 2,90 | 3,08 | 2,83 | 2,84 | 0,35% | - |
| 23.01.2026 | 2,90 | 3,10 | 2,77 | 2,83 | 0,00% | - |
| 22.01.2026 | 2,90 | 2,92 | 2,77 | 2,83 | -2,41% | - |
| 21.01.2026 | 2,90 | 3,15 | 2,85 | 2,90 | 0,35% | - |
| 20.01.2026 | 2,78 | 3,09 | 2,78 | 2,89 | -5,56% | - |
| 19.01.2026 | 3,01 | 3,06 | 3,01 | 3,06 | 6,62% | - |
| 16.01.2026 | 2,88 | 2,99 | 2,81 | 2,87 | 0,70% | - |
| 15.01.2026 | 2,88 | 2,89 | 2,85 | 2,85 | 0,71% | - |
| 14.01.2026 | 2,15 | 2,83 | 1,55 | 2,83 | -0,70% | - |
| 13.01.2026 | 1,61 | 2,87 | 1,61 | 2,85 | 1,42% | - |
| 12.01.2026 | 1,82 | 3,11 | 1,60 | 2,81 | 12,40% | - |
| 09.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -10,71% | - |
| 08.01.2026 | 2,50 | 2,80 | 2,50 | 2,80 | 12,00% | 40,00 |
| 07.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 06.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 05.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 02.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -8,27% | - |
| 30.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -16,88% | - |
| 29.12.2025 | 2,66 | 3,20 | 2,66 | 3,20 | 12,68% | 18,00 |
| 23.12.2025 | 2,83 | 2,85 | 2,83 | 2,84 | 0,71% | - |
| 22.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 11,90% | - |
| 19.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 18.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 17.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 16.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -16,00% | - |
| 15.12.2025 | 2,52 | 3,00 | 2,52 | 3,00 | 20,00% | 5,00 |
| 12.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 11.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 10.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 09.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 08.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 11,01% | - |
| 05.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -12,80% | - |
| 04.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 7,76% | - |
| 03.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 02.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 01.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 28.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 27.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 26.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 25.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 24.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 21.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 20.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 19.11.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 18.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 4,85% | - |
| 17.11.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 6,19% | - |
| 14.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -6,73% | - |
| 13.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 12.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -5,56% | - |
| 11.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | - |
| 10.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -6,31% | - |
| 07.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 06.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 05.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 04.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 03.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 31.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 30.10.2025 | 2,04 | 2,16 | 2,04 | 2,16 | 6,93% | - |
| 29.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 28.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 27.10.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 4,95% | - |
| 24.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 7,45% | - |
| 23.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -8,74% | - |
| 22.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 21.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 8,11% | - |
| 20.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 17.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -6,86% | - |
| 16.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 6,25% | - |
| 15.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -7,69% | - |
| 14.10.2025 | 2,02 | 2,08 | 2,02 | 2,08 | 0,97% | 66,00 |
| 13.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 10.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 09.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 08.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 07.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 06.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -11,67% | - |
| 03.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 02.10.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 2,65% | - |
| 01.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 30.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,13% | - |
| 29.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 26.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |