16,500€
-4,62%
Echtzeit-Aktienkurs Koc Holding A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Koc Holding A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 16,90 | 17,10 | 16,90 | 17,05 | -1,45% | - |
| 09.12.2025 | 17,40 | 17,40 | 17,20 | 17,30 | -1,98% | - |
| 02.12.2025 | 17,60 | 17,65 | 17,60 | 17,65 | 3,52% | - |
| 26.11.2025 | 17,20 | 17,20 | 17,00 | 17,05 | 0,89% | - |
| 24.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 19.11.2025 | 17,40 | 17,45 | 17,35 | 17,40 | 2,35% | - |
| 18.11.2025 | 17,10 | 17,15 | 16,90 | 17,00 | -0,87% | - |
| 10.11.2025 | 17,25 | 17,25 | 17,15 | 17,15 | -2,83% | - |
| 06.11.2025 | 17,90 | 17,90 | 17,60 | 17,65 | 2,32% | - |
| 27.10.2025 | 17,05 | 17,35 | 17,05 | 17,25 | 4,86% | - |
| 23.10.2025 | 16,45 | 16,65 | 16,40 | 16,45 | 1,23% | - |
| 22.10.2025 | 16,25 | 16,35 | 16,25 | 16,25 | 2,20% | - |
| 21.10.2025 | 15,85 | 16,25 | 15,85 | 15,90 | 0,00% | - |
| 16.10.2025 | 15,75 | 16,00 | 15,75 | 15,90 | -2,75% | - |
| 15.10.2025 | 16,30 | 16,35 | 16,10 | 16,35 | 0,31% | - |
| 14.10.2025 | 17,60 | 17,60 | 16,15 | 16,30 | -0,61% | - |
| 13.10.2025 | 17,45 | 17,45 | 16,40 | 16,40 | -4,09% | - |
| 09.10.2025 | 17,10 | 17,10 | 17,05 | 17,10 | -0,87% | - |
| 08.10.2025 | 17,40 | 17,40 | 17,20 | 17,25 | -0,86% | - |
| 07.10.2025 | 17,60 | 17,60 | 17,35 | 17,40 | 1,75% | - |
| 06.10.2025 | 17,00 | 17,30 | 17,00 | 17,10 | -3,66% | - |
| 02.10.2025 | 17,55 | 17,80 | 17,55 | 17,75 | 9,57% | - |
| 19.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 18.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 17.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 16.09.2025 | 16,20 | 17,30 | 16,20 | 17,30 | 6,79% | - |
| 15.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 12.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 11.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 10.09.2025 | 16,10 | 16,60 | 16,10 | 16,60 | 3,75% | 20,00 |
| 09.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -15,79% | - |
| 08.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 18,75% | 100,00 |
| 05.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 04.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -5,88% | - |
| 03.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 02.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 01.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -5,91% | - |
| 29.08.2025 | 17,90 | 18,60 | 17,90 | 18,60 | 2,20% | - |
| 28.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,71% | - |
| 27.08.2025 | 18,40 | 19,10 | 18,40 | 19,10 | 4,95% | 50,00 |
| 26.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 10,00 |
| 25.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -6,22% | - |
| 21.08.2025 | 19,30 | 19,35 | 19,05 | 19,30 | 12,21% | - |
| 15.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 14.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 13.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -5,06% | - |
| 12.08.2025 | 17,10 | 17,80 | 17,10 | 17,80 | 4,09% | - |
| 11.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 08.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -16,36% | - |
| 07.08.2025 | 17,30 | 21,40 | 17,30 | 21,40 | 20,22% | 10,00 |
| 06.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 05.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 4,07% | - |
| 04.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 01.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 31.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 5,56% | - |
| 30.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -6,90% | - |
| 29.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 28.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 25.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -13,92% | - |
| 24.07.2025 | 16,30 | 19,40 | 16,30 | 19,40 | 16,87% | 30,00 |
| 23.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 22.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 21.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 18.07.2025 | 16,90 | 16,90 | 16,80 | 16,80 | 5,00% | 45,00 |
| 17.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -8,57% | - |
| 16.07.2025 | 15,40 | 17,50 | 15,40 | 17,50 | 10,06% | 69,00 |
| 14.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 17,78% | 10,00 |
| 11.07.2025 | 15,50 | 15,50 | 13,50 | 13,50 | -15,09% | 599,00 |
| 10.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 09.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 08.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 07.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 04.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -5,59% | - |
| 03.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 9,52% | - |
| 02.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 01.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -13,22% | - |
| 30.06.2025 | 14,00 | 17,40 | 14,00 | 17,40 | 5,45% | 50,00 |
| 27.06.2025 | 14,00 | 16,50 | 14,00 | 16,50 | 16,20% | 450,00 |
| 26.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 25.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 24.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 23.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 20.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 19.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 18.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 17.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 16.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 13.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -7,27% | - |
| 12.06.2025 | 15,60 | 16,50 | 15,60 | 16,50 | -4,62% | 43,00 |
| 11.06.2025 | 15,50 | 17,30 | 15,50 | 17,30 | 11,61% | 100,00 |
| 10.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -5,49% | - |
| 09.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -5,75% | - |
| 06.06.2025 | 16,40 | 17,40 | 16,40 | 17,40 | 6,10% | 500,00 |
| 05.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | - |
| 04.06.2025 | 15,10 | 17,10 | 15,10 | 17,10 | 13,25% | 135,00 |
| 03.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 02.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 30.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 29.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 28.05.2025 | 15,20 | 15,40 | 15,20 | 15,40 | -2,53% | - |