17,900€
-0,28%
Echtzeit-Aktienkurs Koc Holding A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Koc Holding A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,95 | 19,10 | 18,50 | 18,75 | -1,06% | 800,00 |
| 04.05.2026 | 19,40 | 19,50 | 18,70 | 18,95 | 0,26% | - |
| 30.04.2026 | 19,10 | 19,10 | 18,65 | 18,90 | -0,53% | - |
| 29.04.2026 | 19,20 | 19,55 | 18,95 | 19,00 | -1,04% | - |
| 28.04.2026 | 19,35 | 19,40 | 19,15 | 19,20 | -0,52% | - |
| 27.04.2026 | 19,35 | 19,55 | 19,20 | 19,30 | -0,26% | 17.400,00 |
| 24.04.2026 | 19,10 | 19,60 | 18,95 | 19,35 | 1,84% | - |
| 23.04.2026 | 18,90 | 19,50 | 18,65 | 19,00 | 0,80% | - |
| 22.04.2026 | 19,05 | 19,20 | 18,65 | 18,85 | -1,57% | 17,00 |
| 21.04.2026 | 19,20 | 19,40 | 18,95 | 19,15 | 0,00% | 867,00 |
| 20.04.2026 | 19,35 | 19,75 | 19,00 | 19,15 | -0,52% | 117,00 |
| 17.04.2026 | 18,80 | 19,75 | 18,75 | 19,25 | 2,12% | 3.006,00 |
| 16.04.2026 | 18,95 | 19,30 | 18,75 | 18,85 | -1,05% | - |
| 15.04.2026 | 19,40 | 19,70 | 19,00 | 19,05 | -1,80% | - |
| 14.04.2026 | 18,80 | 19,55 | 18,65 | 19,40 | 2,92% | - |
| 13.04.2026 | 18,75 | 19,35 | 18,75 | 18,85 | 0,53% | - |
| 10.04.2026 | 18,75 | 19,35 | 18,65 | 18,75 | 0,54% | - |
| 09.04.2026 | 18,90 | 19,10 | 18,55 | 18,65 | -1,58% | - |
| 08.04.2026 | 17,70 | 19,80 | 17,70 | 18,95 | 5,57% | - |
| 07.04.2026 | 18,55 | 18,65 | 17,90 | 17,95 | -2,18% | 156,00 |
| 02.04.2026 | 18,60 | 18,80 | 18,20 | 18,35 | -0,54% | - |
| 01.04.2026 | 18,40 | 18,95 | 18,25 | 18,45 | 0,54% | - |
| 31.03.2026 | 18,95 | 18,95 | 18,25 | 18,35 | -3,17% | 3.348,00 |
| 30.03.2026 | 18,10 | 19,20 | 18,10 | 18,95 | 4,41% | - |
| 27.03.2026 | 18,00 | 18,75 | 17,90 | 18,15 | 0,55% | - |
| 26.03.2026 | 17,60 | 18,55 | 17,60 | 18,05 | -1,63% | 1.430,00 |
| 25.03.2026 | 17,95 | 19,25 | 17,95 | 18,35 | 1,38% | 1.819,00 |
| 24.03.2026 | 18,15 | 18,95 | 18,00 | 18,10 | -0,28% | - |
| 23.03.2026 | 18,95 | 19,10 | 18,10 | 18,15 | -4,72% | - |
| 20.03.2026 | 18,30 | 19,25 | 18,20 | 19,05 | 4,38% | - |
| 19.03.2026 | 18,45 | 19,20 | 18,20 | 18,25 | -1,88% | - |
| 18.03.2026 | 18,75 | 19,30 | 18,50 | 18,60 | -1,33% | - |
| 17.03.2026 | 19,30 | 19,30 | 18,75 | 18,85 | -2,08% | 182,00 |
| 16.03.2026 | 18,85 | 19,30 | 18,85 | 19,25 | 2,12% | - |
| 13.03.2026 | 18,90 | 19,20 | 18,60 | 18,85 | 0,27% | - |
| 12.03.2026 | 18,75 | 19,40 | 18,60 | 18,80 | -0,27% | - |
| 11.03.2026 | 18,75 | 18,95 | 18,05 | 18,85 | 0,53% | - |
| 10.03.2026 | 19,10 | 19,10 | 18,45 | 18,75 | -1,83% | 38,00 |
| 09.03.2026 | 18,25 | 19,15 | 17,55 | 19,10 | 5,23% | 84,00 |
| 06.03.2026 | 18,70 | 19,15 | 17,85 | 18,15 | -2,68% | 15,00 |
| 05.03.2026 | 18,90 | 19,30 | 18,65 | 18,65 | -1,06% | 900,00 |
| 04.03.2026 | 18,45 | 18,95 | 18,25 | 18,85 | 2,17% | 60,00 |
| 03.03.2026 | 19,10 | 19,25 | 18,15 | 18,45 | -2,89% | - |
| 02.03.2026 | 19,20 | 19,20 | 18,20 | 19,00 | 0,00% | 7.015,00 |
| 27.02.2026 | 19,45 | 20,05 | 18,70 | 19,00 | -2,31% | 400,00 |
| 26.02.2026 | 19,60 | 20,05 | 19,20 | 19,45 | -0,51% | 1.900,00 |
| 25.02.2026 | 19,85 | 20,55 | 19,20 | 19,55 | -1,26% | 13,00 |
| 24.02.2026 | 20,90 | 20,90 | 19,70 | 19,80 | -5,71% | - |
| 23.02.2026 | 20,45 | 21,10 | 20,45 | 21,00 | 1,94% | 15,00 |
| 20.02.2026 | 20,80 | 20,90 | 20,40 | 20,60 | -0,96% | 300,00 |
| 19.02.2026 | 20,90 | 21,40 | 20,00 | 20,80 | 0,00% | - |
| 18.02.2026 | 21,00 | 22,10 | 20,70 | 20,80 | -0,48% | 699,00 |
| 17.02.2026 | 21,20 | 21,70 | 20,80 | 20,90 | -1,42% | 290,00 |
| 16.02.2026 | 21,70 | 22,00 | 21,10 | 21,20 | 0,47% | - |
| 13.02.2026 | 20,95 | 21,70 | 20,80 | 21,10 | 1,44% | - |
| 12.02.2026 | 20,10 | 21,75 | 20,10 | 20,80 | 6,12% | 635,00 |
| 11.02.2026 | 19,70 | 20,30 | 19,50 | 19,60 | -1,26% | - |
| 10.02.2026 | 19,45 | 20,65 | 19,20 | 19,85 | 1,02% | 9.600,00 |
| 09.02.2026 | 19,40 | 20,40 | 19,35 | 19,65 | 0,51% | 24,00 |
| 06.02.2026 | 19,85 | 20,00 | 19,40 | 19,55 | -1,51% | 686,00 |
| 05.02.2026 | 20,05 | 20,35 | 19,30 | 19,85 | -0,75% | - |
| 04.02.2026 | 20,10 | 20,55 | 19,75 | 20,00 | -0,74% | - |
| 03.02.2026 | 19,80 | 20,60 | 19,75 | 20,15 | 1,51% | 2.305,00 |
| 02.02.2026 | 19,45 | 20,30 | 19,30 | 19,85 | 2,32% | 120,00 |
| 30.01.2026 | 19,30 | 20,20 | 19,30 | 19,40 | 0,52% | 235,00 |
| 29.01.2026 | 18,95 | 20,20 | 18,90 | 19,30 | 1,58% | 23,00 |
| 28.01.2026 | 19,10 | 19,60 | 18,85 | 19,00 | 2,70% | - |
| 27.01.2026 | 19,25 | 19,45 | 18,40 | 18,50 | -1,60% | - |
| 26.01.2026 | 18,75 | 19,35 | 18,70 | 18,80 | 0,53% | - |
| 23.01.2026 | 19,20 | 19,70 | 18,70 | 18,70 | 0,00% | 1.185,00 |
| 22.01.2026 | 19,35 | 19,35 | 18,60 | 18,70 | 0,27% | - |
| 21.01.2026 | 19,05 | 19,40 | 18,50 | 18,65 | 1,36% | 384,00 |
| 20.01.2026 | 19,25 | 19,40 | 18,30 | 18,40 | -6,12% | - |
| 19.01.2026 | 19,40 | 19,60 | 19,20 | 19,60 | 0,00% | - |
| 16.01.2026 | 19,45 | 19,75 | 19,30 | 19,60 | 0,77% | - |
| 15.01.2026 | 18,85 | 19,60 | 18,85 | 19,45 | 3,18% | - |
| 14.01.2026 | 18,60 | 19,45 | 18,60 | 18,85 | 1,34% | - |
| 13.01.2026 | 18,95 | 19,10 | 18,55 | 18,60 | -1,33% | 376,00 |
| 12.01.2026 | 18,40 | 19,05 | 18,20 | 18,85 | 4,43% | 1.580,00 |
| 09.01.2026 | 18,30 | 18,35 | 16,55 | 18,05 | -1,63% | - |
| 08.01.2026 | 18,20 | 18,40 | 17,90 | 18,35 | 0,55% | - |
| 07.01.2026 | 18,35 | 18,55 | 18,10 | 18,25 | 1,67% | 62,00 |
| 06.01.2026 | 17,75 | 18,45 | 17,75 | 17,95 | -0,28% | - |
| 05.01.2026 | 17,45 | 18,15 | 17,35 | 18,00 | 3,15% | - |
| 02.01.2026 | 16,85 | 17,70 | 16,85 | 17,45 | 4,49% | 58,00 |
| 30.12.2025 | 16,65 | 16,85 | 16,50 | 16,70 | -1,18% | 216,00 |
| 29.12.2025 | 16,95 | 16,95 | 16,40 | 16,90 | -0,29% | - |
| 23.12.2025 | 16,70 | 17,05 | 16,55 | 16,95 | 0,30% | - |
| 22.12.2025 | 17,30 | 17,40 | 16,65 | 16,90 | -1,17% | 1.445,00 |
| 19.12.2025 | 17,15 | 17,60 | 16,95 | 17,10 | 0,00% | - |
| 18.12.2025 | 17,50 | 17,60 | 16,95 | 17,10 | -1,16% | 43,00 |
| 17.12.2025 | 17,60 | 17,60 | 17,20 | 17,30 | -1,14% | - |
| 16.12.2025 | 17,70 | 17,70 | 17,15 | 17,50 | -0,28% | - |
| 15.12.2025 | 17,60 | 17,75 | 17,20 | 17,55 | 1,45% | 58,00 |
| 12.12.2025 | 17,30 | 17,55 | 17,20 | 17,30 | 1,47% | - |
| 11.12.2025 | 17,35 | 17,50 | 16,65 | 17,05 | -2,29% | - |
| 10.12.2025 | 17,45 | 17,70 | 17,10 | 17,45 | 0,87% | 95,00 |
| 09.12.2025 | 17,40 | 17,65 | 17,20 | 17,30 | 1,17% | - |
| 08.12.2025 | 17,30 | 17,70 | 16,95 | 17,10 | 0,00% | 28,00 |
| 05.12.2025 | 17,05 | 17,40 | 16,95 | 17,10 | 0,00% | - |