18,746$
-10,34%
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 |
|---|---|---|---|---|---|---|
| 12.10.2026 | 21,34 | 21,35 | 20,88 | 20,91 | -0,63% | - |
| 07.10.2026 | 21,35 | 21,35 | 21,04 | 21,04 | -7,03% | - |
| 17.09.2026 | 22,64 | 22,64 | 22,63 | 22,63 | -0,13% | - |
| 16.09.2026 | 22,73 | 22,73 | 22,66 | 22,66 | -1,71% | - |
| 14.09.2026 | 23,17 | 23,17 | 23,03 | 23,05 | 0,48% | - |
| 10.09.2026 | 22,75 | 22,94 | 22,75 | 22,94 | 0,18% | - |
| 09.09.2026 | 22,77 | 22,91 | 22,77 | 22,90 | -0,01% | - |
| 08.09.2026 | 22,79 | 22,95 | 22,78 | 22,90 | 2,98% | - |
| 04.09.2026 | 22,65 | 22,65 | 22,12 | 22,24 | 0,13% | - |
| 03.09.2026 | 22,15 | 22,25 | 22,14 | 22,21 | 3,23% | - |
| 02.09.2026 | 21,53 | 21,53 | 21,52 | 21,52 | -1,77% | - |
| 01.09.2026 | 21,87 | 22,02 | 21,87 | 21,91 | 2,26% | - |
| 31.08.2026 | 20,42 | 21,42 | 20,42 | 21,42 | -2,66% | - |
| 25.08.2026 | 22,00 | 22,18 | 22,00 | 22,01 | -3,47% | - |
| 24.08.2026 | 22,58 | 22,80 | 22,49 | 22,80 | 0,82% | - |
| 20.08.2026 | 22,56 | 22,66 | 22,40 | 22,61 | 3,46% | - |
| 19.08.2026 | 21,74 | 21,86 | 21,74 | 21,86 | 1,87% | - |
| 18.08.2026 | 23,26 | 23,26 | 21,43 | 21,46 | 0,09% | - |
| 17.08.2026 | 20,81 | 21,47 | 20,81 | 21,44 | 1,70% | - |
| 13.08.2026 | 20,70 | 21,15 | 20,68 | 21,08 | -1,65% | - |
| 12.08.2026 | 20,91 | 21,44 | 20,91 | 21,43 | 2,46% | - |
| 11.08.2026 | 21,00 | 21,00 | 20,91 | 20,92 | -2,91% | - |
| 10.08.2026 | 21,43 | 21,56 | 21,43 | 21,54 | 5,59% | - |
| 06.08.2026 | 20,59 | 20,59 | 20,38 | 20,40 | -5,42% | - |
| 05.08.2026 | 21,08 | 21,59 | 21,07 | 21,57 | 5,72% | - |
| 04.08.2026 | 20,29 | 20,50 | 20,29 | 20,41 | 0,17% | - |
| 03.08.2026 | 20,24 | 20,40 | 20,20 | 20,37 | -0,67% | - |
| 31.07.2026 | 20,92 | 20,92 | 20,50 | 20,51 | 1,06% | - |
| 30.07.2026 | 19,87 | 20,40 | 19,87 | 20,29 | 1,37% | - |
| 29.07.2026 | 20,04 | 20,04 | 20,02 | 20,02 | -4,82% | - |
| 23.07.2026 | 20,71 | 21,09 | 20,71 | 21,03 | -0,05% | - |
| 22.07.2026 | 21,06 | 21,06 | 21,03 | 21,05 | -0,87% | - |
| 21.07.2026 | 20,94 | 21,24 | 20,94 | 21,23 | 1,67% | - |
| 20.07.2026 | 20,72 | 20,93 | 20,72 | 20,88 | 1,66% | - |
| 16.07.2026 | 21,13 | 21,13 | 20,54 | 20,54 | 2,69% | - |
| 14.07.2026 | 19,81 | 20,04 | 19,77 | 20,00 | -1,19% | - |
| 13.07.2026 | 19,87 | 20,28 | 19,87 | 20,24 | 2,32% | - |
| 09.07.2026 | 19,21 | 19,90 | 19,21 | 19,78 | -1,06% | - |
| 06.07.2026 | 19,98 | 20,03 | 19,98 | 19,99 | -2,81% | - |
| 02.07.2026 | 20,31 | 20,57 | 20,21 | 20,57 | 0,79% | - |
| 25.06.2026 | 20,41 | 20,41 | 20,41 | 20,41 | 3,09% | - |
| 18.06.2026 | 19,55 | 19,80 | 19,55 | 19,80 | -9,51% | - |
| 16.06.2026 | 21,80 | 21,88 | 21,80 | 21,88 | 13,98% | - |
| 11.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,71% | - |
| 10.06.2026 | 19,54 | 19,54 | 19,53 | 19,53 | -2,06% | - |
| 09.06.2026 | 19,95 | 19,95 | 19,89 | 19,94 | 4,00% | - |
| 02.06.2026 | 18,87 | 19,17 | 18,87 | 19,17 | -4,93% | - |
| 01.06.2026 | 19,51 | 20,20 | 19,51 | 20,17 | -0,83% | - |
| 21.05.2026 | 20,94 | 20,94 | 20,34 | 20,34 | -7,20% | - |
| 19.05.2026 | 21,94 | 21,94 | 21,92 | 21,92 | 1,17% | - |
| 18.05.2026 | 21,72 | 21,72 | 21,44 | 21,66 | 1,26% | - |
| 14.05.2026 | 21,11 | 21,39 | 21,11 | 21,39 | -2,29% | - |
| 13.05.2026 | 23,16 | 23,16 | 21,86 | 21,90 | -2,79% | - |
| 07.05.2026 | 23,26 | 23,26 | 22,52 | 22,52 | 1,96% | - |
| 05.05.2026 | 23,37 | 23,37 | 22,09 | 22,09 | 0,51% | - |
| 30.04.2026 | 21,95 | 22,00 | 21,86 | 21,98 | -1,14% | - |
| 29.04.2026 | 22,61 | 22,61 | 22,21 | 22,23 | -1,07% | - |
| 28.04.2026 | 22,56 | 22,63 | 22,41 | 22,47 | -0,68% | - |
| 27.04.2026 | 22,77 | 22,77 | 22,60 | 22,63 | -0,58% | - |
| 24.04.2026 | 22,70 | 22,78 | 22,66 | 22,76 | 3,98% | - |
| 23.04.2026 | 21,88 | 21,89 | 21,86 | 21,89 | -1,05% | - |
| 22.04.2026 | 22,11 | 22,16 | 22,11 | 22,12 | -1,27% | - |
| 21.04.2026 | 22,65 | 22,65 | 22,37 | 22,41 | -0,53% | - |
| 15.04.2026 | 22,52 | 22,53 | 22,52 | 22,53 | 0,84% | - |
| 08.04.2026 | 22,37 | 22,37 | 22,34 | 22,34 | 7,65% | - |
| 07.04.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -2,66% | - |
| 02.04.2026 | 19,82 | 21,42 | 19,82 | 21,32 | 0,85% | - |
| 31.03.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 1,44% | - |
| 26.03.2026 | 20,84 | 20,85 | 20,83 | 20,84 | 1,44% | - |
| 25.03.2026 | 20,51 | 20,54 | 20,51 | 20,54 | -6,67% | - |
| 23.03.2026 | 21,77 | 22,04 | 21,77 | 22,01 | 2,15% | - |
| 19.03.2026 | 21,46 | 21,55 | 21,46 | 21,55 | 0,81% | - |
| 18.03.2026 | 21,43 | 21,43 | 21,37 | 21,37 | -1,28% | - |
| 12.03.2026 | 22,01 | 22,01 | 21,61 | 21,65 | -0,70% | - |
| 11.03.2026 | 21,58 | 21,81 | 21,07 | 21,80 | -0,11% | - |
| 10.03.2026 | 21,82 | 21,84 | 21,70 | 21,83 | 1,05% | - |
| 09.03.2026 | 20,80 | 21,60 | 20,80 | 21,60 | 2,33% | - |
| 06.03.2026 | 20,62 | 21,14 | 20,62 | 21,11 | -2,43% | - |
| 05.03.2026 | 22,39 | 22,39 | 21,62 | 21,64 | -1,39% | - |
| 04.03.2026 | 21,58 | 21,94 | 21,50 | 21,94 | 2,37% | - |
| 03.03.2026 | 23,04 | 23,04 | 21,30 | 21,44 | -5,78% | - |
| 27.02.2026 | 22,77 | 23,16 | 22,75 | 22,75 | -2,08% | - |
| 26.02.2026 | 24,02 | 24,02 | 23,20 | 23,23 | -3,53% | - |
| 25.02.2026 | 23,78 | 24,11 | 23,34 | 24,08 | 0,12% | - |
| 24.02.2026 | 24,32 | 24,32 | 24,03 | 24,05 | -1,94% | - |
| 23.02.2026 | 23,36 | 24,65 | 23,31 | 24,53 | 1,54% | - |
| 20.02.2026 | 24,20 | 24,34 | 24,13 | 24,16 | -1,66% | - |
| 19.02.2026 | 24,98 | 24,98 | 23,91 | 24,57 | 0,42% | - |
| 18.02.2026 | 25,23 | 25,23 | 24,46 | 24,46 | -1,63% | - |
| 17.02.2026 | 25,18 | 25,20 | 24,73 | 24,87 | -1,07% | - |
| 13.02.2026 | 25,15 | 25,39 | 24,97 | 25,14 | 1,08% | - |
| 12.02.2026 | 23,41 | 25,15 | 23,41 | 24,87 | 5,75% | - |
| 11.02.2026 | 23,37 | 23,53 | 23,37 | 23,52 | -0,24% | - |
| 10.02.2026 | 23,43 | 23,58 | 23,37 | 23,57 | 1,15% | - |
| 09.02.2026 | 23,05 | 23,31 | 23,05 | 23,31 | -0,48% | - |
| 05.02.2026 | 23,52 | 23,54 | 23,04 | 23,42 | -1,67% | - |
| 04.02.2026 | 23,87 | 23,87 | 23,81 | 23,81 | -0,07% | - |
| 03.02.2026 | 23,80 | 23,90 | 23,45 | 23,83 | 1,89% | - |
| 02.02.2026 | 23,62 | 23,62 | 23,36 | 23,39 | 1,15% | - |
| 30.01.2026 | 23,72 | 23,93 | 22,99 | 23,12 | -1,42% | - |