19,400€
-0,51%
Echtzeit-Aktienkurs KOC HOLDING ADR/5 TN 1
Bid:
Ask:
Aktienkurse zur KOC HOLDING ADR/5 TN 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 18,30 | 20,20 | 18,30 | 20,20 | 3,59% | 1,00 |
| 28.10.2026 | 17,00 | 19,50 | 17,00 | 19,50 | 17,47% | 1,00 |
| 27.10.2026 | 16,10 | 16,60 | 16,10 | 16,60 | 0,00% | - |
| 26.10.2026 | 16,70 | 16,70 | 16,60 | 16,60 | -7,26% | - |
| 23.10.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 450,00 |
| 22.10.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 21.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 20.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 19.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 16.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 15.10.2026 | 18,10 | 18,10 | 17,80 | 17,80 | -2,20% | - |
| 14.10.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 13.10.2026 | 17,80 | 18,10 | 17,80 | 18,10 | 1,69% | - |
| 12.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -7,29% | - |
| 09.10.2026 | 18,20 | 19,20 | 18,20 | 19,20 | 6,67% | 1,00 |
| 08.10.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 07.10.2026 | 18,10 | 18,10 | 17,70 | 17,70 | -12,38% | - |
| 06.10.2026 | 18,50 | 20,20 | 18,50 | 20,20 | 13,48% | 1,00 |
| 05.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 02.10.2026 | 18,00 | 18,00 | 17,10 | 17,10 | -1,72% | - |
| 01.10.2026 | 17,80 | 17,80 | 17,40 | 17,40 | -4,40% | - |
| 30.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 29.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 28.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -6,60% | - |
| 25.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 24.09.2026 | 19,90 | 20,05 | 19,90 | 19,90 | 0,00% | - |
| 23.09.2026 | 19,85 | 19,90 | 19,85 | 19,90 | 0,00% | - |
| 22.09.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 21.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 18.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -9,62% | - |
| 17.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 10,64% | 1,00 |
| 16.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 15.09.2026 | 19,10 | 19,10 | 18,80 | 18,80 | 0,00% | - |
| 14.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -5,53% | - |
| 11.09.2026 | 19,40 | 19,90 | 19,40 | 19,90 | 1,02% | - |
| 10.09.2026 | 19,90 | 19,90 | 19,60 | 19,70 | 0,00% | - |
| 09.09.2026 | 19,90 | 20,45 | 19,55 | 19,70 | 0,00% | - |
| 08.09.2026 | 19,60 | 19,80 | 19,55 | 19,70 | 3,41% | - |
| 04.09.2026 | 19,15 | 19,50 | 19,05 | 19,05 | -0,52% | - |
| 03.09.2026 | 18,90 | 19,20 | 18,90 | 19,15 | 3,23% | - |
| 02.09.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -2,37% | - |
| 01.09.2026 | 19,30 | 19,30 | 18,85 | 19,00 | 7,95% | - |
| 31.08.2026 | 20,05 | 20,05 | 17,60 | 17,60 | -12,22% | - |
| 28.08.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 27.08.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 26.08.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 6,37% | - |
| 25.08.2026 | 20,05 | 20,05 | 18,80 | 18,85 | -3,58% | - |
| 24.08.2026 | 20,05 | 20,05 | 19,25 | 19,55 | 1,30% | - |
| 21.08.2026 | 20,05 | 20,05 | 19,30 | 19,30 | -0,26% | - |
| 20.08.2026 | 20,05 | 20,05 | 18,95 | 19,35 | 3,20% | - |
| 19.08.2026 | 18,65 | 18,80 | 18,65 | 18,75 | 1,08% | - |
| 18.08.2026 | 19,65 | 20,15 | 18,30 | 18,55 | 0,27% | - |
| 17.08.2026 | 17,95 | 18,55 | 17,95 | 18,50 | 1,37% | - |
| 14.08.2026 | 18,05 | 18,25 | 18,05 | 18,25 | 0,00% | - |
| 13.08.2026 | 17,95 | 18,35 | 17,90 | 18,25 | -1,08% | - |
| 12.08.2026 | 18,10 | 18,65 | 18,10 | 18,45 | 2,22% | - |
| 11.08.2026 | 18,20 | 18,20 | 18,05 | 18,05 | -2,96% | - |
| 10.08.2026 | 18,55 | 18,70 | 18,55 | 18,60 | 5,08% | - |
| 06.08.2026 | 17,85 | 17,85 | 17,60 | 17,70 | -5,35% | - |
| 05.08.2026 | 18,25 | 18,75 | 18,25 | 18,70 | 5,35% | - |
| 04.08.2026 | 17,60 | 17,80 | 17,60 | 17,75 | 0,28% | - |
| 03.08.2026 | 17,55 | 17,75 | 17,50 | 17,70 | 0,28% | - |
| 30.07.2026 | 17,30 | 17,75 | 17,25 | 17,65 | 0,28% | - |
| 29.07.2026 | 17,60 | 17,60 | 17,55 | 17,60 | -3,30% | - |
| 24.07.2026 | 18,25 | 18,25 | 18,15 | 18,20 | -1,62% | - |
| 23.07.2026 | 18,20 | 18,90 | 18,20 | 18,50 | 0,27% | - |
| 22.07.2026 | 18,45 | 18,45 | 18,40 | 18,45 | -0,81% | - |
| 21.07.2026 | 18,35 | 18,65 | 18,35 | 18,60 | 1,64% | - |
| 20.07.2026 | 18,15 | 18,40 | 18,15 | 18,30 | 1,95% | - |
| 16.07.2026 | 18,45 | 18,45 | 17,90 | 17,95 | 2,57% | - |
| 14.07.2026 | 17,55 | 17,60 | 17,30 | 17,50 | -1,41% | - |
| 13.07.2026 | 17,40 | 17,80 | 17,40 | 17,75 | 2,60% | - |
| 09.07.2026 | 17,50 | 17,50 | 16,75 | 17,30 | -1,14% | - |
| 08.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 06.07.2026 | 17,50 | 17,55 | 17,50 | 17,50 | -2,78% | - |
| 02.07.2026 | 17,75 | 18,00 | 17,60 | 18,00 | -10,00% | - |
| 29.06.2026 | 19,25 | 20,00 | 19,25 | 20,00 | 11,42% | - |
| 25.06.2026 | 19,50 | 19,50 | 17,95 | 17,95 | -7,95% | - |
| 24.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 14,37% | - |
| 18.06.2026 | 16,55 | 17,05 | 16,35 | 17,05 | -10,97% | - |
| 16.06.2026 | 18,80 | 19,15 | 18,80 | 19,15 | 15,02% | - |
| 11.06.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -1,48% | - |
| 10.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 09.06.2026 | 17,25 | 17,30 | 17,20 | 17,20 | 4,88% | - |
| 08.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 02.06.2026 | 17,35 | 17,35 | 16,20 | 16,20 | -6,36% | - |
| 01.06.2026 | 16,90 | 17,30 | 16,20 | 17,30 | -3,08% | - |
| 22.05.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 2,59% | - |
| 21.05.2026 | 18,20 | 18,20 | 17,40 | 17,40 | -4,13% | - |
| 20.05.2026 | 18,15 | 18,15 | 18,15 | 18,15 | -3,97% | - |
| 19.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 18.05.2026 | 18,65 | 18,65 | 18,35 | 18,60 | 3,05% | - |
| 14.05.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -3,73% | - |
| 13.05.2026 | 20,05 | 20,05 | 18,70 | 18,75 | 3,02% | - |
| 12.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -9,23% | - |
| 07.05.2026 | 19,40 | 20,10 | 19,40 | 20,05 | 0,00% | - |
| 06.05.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 7,51% | - |
| 05.05.2026 | 20,25 | 20,25 | 18,50 | 18,65 | -7,90% | - |
| 04.05.2026 | 20,10 | 20,25 | 20,10 | 20,25 | 8,00% | - |
| 30.04.2026 | 18,80 | 18,90 | 18,65 | 18,75 | -1,57% | - |