2,400€
-0,83%
Echtzeit-Aktienkurs Akbank T.A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Akbank T.A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,72 | 2,73 | 2,67 | 2,68 | -1,47% | 13.581,00 |
| 04.05.2026 | 2,80 | 2,83 | 2,68 | 2,72 | -1,09% | - |
| 30.04.2026 | 2,84 | 2,85 | 2,72 | 2,75 | -2,83% | - |
| 29.04.2026 | 2,85 | 2,87 | 2,73 | 2,83 | -0,70% | 12.003,00 |
| 28.04.2026 | 2,98 | 2,98 | 2,75 | 2,85 | -4,04% | - |
| 27.04.2026 | 2,97 | 3,02 | 2,91 | 2,97 | 0,00% | - |
| 24.04.2026 | 3,04 | 3,05 | 2,91 | 2,97 | -1,66% | - |
| 23.04.2026 | 2,74 | 3,09 | 2,74 | 3,02 | 1,34% | - |
| 22.04.2026 | 3,05 | 3,08 | 2,97 | 2,98 | 4,56% | - |
| 21.04.2026 | 2,86 | 3,08 | 2,83 | 2,85 | -0,70% | 24.200,00 |
| 20.04.2026 | 3,10 | 3,10 | 2,85 | 2,87 | -5,59% | - |
| 17.04.2026 | 2,94 | 3,16 | 2,93 | 3,04 | 3,05% | - |
| 16.04.2026 | 2,93 | 2,96 | 2,90 | 2,95 | -0,34% | - |
| 15.04.2026 | 2,96 | 2,98 | 2,88 | 2,96 | 0,00% | - |
| 14.04.2026 | 2,92 | 3,12 | 2,88 | 2,96 | 1,37% | 10.520,00 |
| 13.04.2026 | 2,99 | 2,99 | 2,90 | 2,92 | -1,35% | 5.249,00 |
| 10.04.2026 | 2,88 | 3,03 | 2,88 | 2,96 | 2,07% | 56,00 |
| 09.04.2026 | 2,89 | 2,92 | 2,85 | 2,90 | 0,69% | - |
| 08.04.2026 | 2,65 | 3,05 | 2,64 | 2,88 | 8,27% | - |
| 07.04.2026 | 2,81 | 2,81 | 2,64 | 2,66 | -0,37% | 75.014,00 |
| 02.04.2026 | 2,69 | 2,70 | 2,63 | 2,67 | 0,00% | - |
| 01.04.2026 | 2,62 | 2,68 | 2,58 | 2,67 | 1,52% | - |
| 31.03.2026 | 2,63 | 2,64 | 2,55 | 2,63 | 0,00% | - |
| 30.03.2026 | 2,69 | 2,69 | 2,56 | 2,63 | -1,87% | - |
| 27.03.2026 | 2,75 | 2,75 | 2,57 | 2,68 | -5,30% | 72.208,00 |
| 26.03.2026 | 2,79 | 2,84 | 2,59 | 2,83 | 1,43% | - |
| 25.03.2026 | 2,78 | 2,97 | 2,76 | 2,79 | 1,09% | - |
| 24.03.2026 | 2,83 | 2,84 | 2,74 | 2,76 | -2,47% | 95.000,00 |
| 23.03.2026 | 2,80 | 2,87 | 2,65 | 2,83 | -1,05% | - |
| 20.03.2026 | 2,84 | 2,88 | 2,82 | 2,86 | 1,06% | - |
| 19.03.2026 | 2,95 | 2,99 | 2,82 | 2,83 | -4,39% | - |
| 18.03.2026 | 3,00 | 3,03 | 2,93 | 2,96 | 0,00% | - |
| 17.03.2026 | 2,90 | 2,99 | 2,88 | 2,96 | 3,50% | - |
| 16.03.2026 | 2,88 | 2,90 | 2,82 | 2,86 | -0,69% | - |
| 13.03.2026 | 3,01 | 3,01 | 2,84 | 2,88 | -4,00% | - |
| 12.03.2026 | 3,00 | 3,08 | 2,91 | 3,00 | 2,04% | - |
| 11.03.2026 | 3,02 | 3,04 | 2,91 | 2,94 | -2,00% | - |
| 10.03.2026 | 2,97 | 3,07 | 2,94 | 3,00 | 1,01% | - |
| 09.03.2026 | 2,98 | 2,99 | 2,72 | 2,97 | 0,68% | 800,00 |
| 06.03.2026 | 3,10 | 3,15 | 2,90 | 2,95 | -4,84% | - |
| 05.03.2026 | 3,09 | 3,17 | 3,00 | 3,10 | 2,65% | 5.661,00 |
| 04.03.2026 | 3,08 | 3,15 | 3,02 | 3,02 | -1,31% | - |
| 03.03.2026 | 3,29 | 3,29 | 2,95 | 3,06 | -6,99% | 12.000,00 |
| 02.03.2026 | 3,32 | 3,37 | 3,07 | 3,29 | -5,19% | 4.780,00 |
| 27.02.2026 | 3,55 | 3,61 | 3,42 | 3,47 | 0,00% | - |
| 26.02.2026 | 3,48 | 3,60 | 3,43 | 3,47 | 0,00% | 315,00 |
| 25.02.2026 | 3,48 | 3,58 | 3,41 | 3,47 | -0,57% | 3.000,00 |
| 24.02.2026 | 3,44 | 3,57 | 3,44 | 3,49 | -1,41% | - |
| 23.02.2026 | 3,47 | 3,58 | 3,42 | 3,54 | 2,31% | - |
| 20.02.2026 | 3,61 | 3,61 | 3,43 | 3,46 | 2,98% | 56.000,00 |
| 19.02.2026 | 3,52 | 3,53 | 3,34 | 3,36 | -4,82% | - |
| 18.02.2026 | 3,43 | 3,56 | 3,43 | 3,53 | 2,32% | - |
| 17.02.2026 | 3,47 | 3,53 | 3,43 | 3,45 | 0,00% | 7.248,00 |
| 16.02.2026 | 3,43 | 3,48 | 3,40 | 3,45 | 0,00% | 1.600,00 |
| 13.02.2026 | 3,38 | 3,46 | 3,36 | 3,45 | -1,71% | 12.125,00 |
| 12.02.2026 | 3,25 | 3,52 | 3,25 | 3,51 | 5,09% | - |
| 11.02.2026 | 3,20 | 3,36 | 3,18 | 3,34 | 2,77% | - |
| 10.02.2026 | 3,29 | 3,30 | 3,19 | 3,25 | 0,93% | - |
| 09.02.2026 | 3,20 | 3,34 | 3,20 | 3,22 | -2,13% | - |
| 06.02.2026 | 3,30 | 3,32 | 3,19 | 3,29 | 0,92% | 28,00 |
| 05.02.2026 | 3,37 | 3,37 | 3,23 | 3,26 | -2,69% | - |
| 04.02.2026 | 3,42 | 3,45 | 3,19 | 3,35 | -1,76% | - |
| 03.02.2026 | 3,54 | 3,54 | 3,38 | 3,41 | -1,73% | 190,00 |
| 02.02.2026 | 3,52 | 3,63 | 3,42 | 3,47 | 2,06% | - |
| 30.01.2026 | 3,43 | 3,54 | 3,38 | 3,40 | 2,72% | - |
| 29.01.2026 | 3,10 | 3,98 | 3,09 | 3,31 | 9,97% | 5.455,00 |
| 28.01.2026 | 3,07 | 3,28 | 2,99 | 3,01 | 5,24% | - |
| 27.01.2026 | 3,03 | 3,15 | 2,86 | 2,86 | -7,14% | - |
| 26.01.2026 | 3,04 | 3,10 | 2,90 | 3,08 | 4,76% | - |
| 23.01.2026 | 3,07 | 3,14 | 2,92 | 2,94 | -1,34% | 80,00 |
| 22.01.2026 | 3,18 | 3,18 | 2,89 | 2,98 | -1,97% | 40.799,00 |
| 21.01.2026 | 2,99 | 3,15 | 2,99 | 3,04 | 1,67% | 390,00 |
| 20.01.2026 | 3,07 | 3,12 | 2,89 | 2,99 | 2,40% | - |
| 19.01.2026 | 2,98 | 3,09 | 2,91 | 2,92 | -0,34% | 3.301,00 |
| 16.01.2026 | 2,94 | 3,02 | 2,90 | 2,93 | 1,74% | - |
| 15.01.2026 | 2,93 | 2,97 | 2,87 | 2,88 | 0,35% | - |
| 14.01.2026 | 2,86 | 3,00 | 2,85 | 2,87 | 0,70% | 30,00 |
| 13.01.2026 | 2,92 | 2,98 | 2,83 | 2,85 | 0,71% | - |
| 12.01.2026 | 2,94 | 3,01 | 2,82 | 2,83 | -0,70% | - |
| 09.01.2026 | 2,76 | 2,93 | 2,76 | 2,85 | 0,71% | - |
| 08.01.2026 | 2,86 | 2,92 | 2,83 | 2,83 | 1,07% | - |
| 07.01.2026 | 2,96 | 2,97 | 2,74 | 2,80 | -1,41% | 28,00 |
| 06.01.2026 | 2,90 | 2,98 | 2,83 | 2,84 | 0,71% | - |
| 05.01.2026 | 2,94 | 2,94 | 2,78 | 2,82 | 1,81% | - |
| 02.01.2026 | 2,80 | 2,91 | 2,76 | 2,77 | 0,36% | 44.002,00 |
| 30.12.2025 | 2,75 | 2,78 | 2,73 | 2,76 | -1,78% | - |
| 29.12.2025 | 2,80 | 2,81 | 2,72 | 2,81 | -1,75% | - |
| 23.12.2025 | 2,89 | 2,93 | 2,84 | 2,86 | -0,35% | - |
| 22.12.2025 | 2,94 | 2,94 | 2,83 | 2,87 | -2,05% | - |
| 19.12.2025 | 2,81 | 2,93 | 2,81 | 2,93 | 5,40% | - |
| 18.12.2025 | 2,84 | 2,85 | 2,77 | 2,78 | -0,71% | - |
| 17.12.2025 | 2,83 | 2,85 | 2,71 | 2,80 | 0,00% | - |
| 16.12.2025 | 2,80 | 2,83 | 2,79 | 2,80 | -0,71% | - |
| 15.12.2025 | 2,80 | 2,85 | 2,79 | 2,82 | 0,36% | 58,00 |
| 12.12.2025 | 2,79 | 2,84 | 2,74 | 2,81 | 0,00% | - |
| 11.12.2025 | 2,77 | 2,84 | 2,73 | 2,81 | -0,71% | - |
| 10.12.2025 | 2,78 | 2,86 | 2,72 | 2,83 | -0,70% | - |
| 09.12.2025 | 2,76 | 2,85 | 2,76 | 2,85 | 0,71% | - |
| 08.12.2025 | 2,73 | 2,85 | 2,65 | 2,83 | 2,17% | 1.406,00 |
| 05.12.2025 | 2,60 | 2,78 | 2,60 | 2,77 | 5,73% | - |