17,950€
-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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 29.10.2026 | 18,05 | 18,05 | 17,85 | 18,00 | 0,00% | - |
| 28.10.2026 | 18,00 | 18,10 | 17,90 | 18,00 | 0,00% | 15,00 |
| 27.10.2026 | 17,80 | 18,05 | 17,70 | 18,00 | 1,69% | - |
| 26.10.2026 | 17,55 | 17,80 | 17,50 | 17,70 | 0,57% | - |
| 23.10.2026 | 17,80 | 17,90 | 16,85 | 17,60 | -1,40% | - |
| 22.10.2026 | 18,25 | 18,25 | 17,75 | 17,85 | -1,92% | - |
| 21.10.2026 | 18,55 | 18,65 | 18,10 | 18,20 | -2,15% | 30,00 |
| 20.10.2026 | 18,25 | 18,60 | 18,25 | 18,60 | 1,09% | - |
| 19.10.2026 | 18,40 | 18,55 | 18,25 | 18,40 | 0,00% | - |
| 16.10.2026 | 19,00 | 19,00 | 18,25 | 18,40 | -2,65% | - |
| 15.10.2026 | 19,60 | 19,60 | 18,90 | 18,90 | -3,32% | - |
| 14.10.2026 | 19,30 | 19,75 | 19,20 | 19,55 | 1,30% | - |
| 13.10.2026 | 18,70 | 19,30 | 18,65 | 19,30 | 3,21% | - |
| 12.10.2026 | 19,10 | 19,20 | 18,65 | 18,70 | -1,58% | - |
| 09.10.2026 | 19,15 | 19,30 | 18,65 | 19,00 | -1,55% | - |
| 08.10.2026 | 19,00 | 19,35 | 18,90 | 19,30 | 1,58% | - |
| 07.10.2026 | 19,45 | 19,65 | 18,95 | 19,00 | -2,31% | 84,00 |
| 06.10.2026 | 19,60 | 19,75 | 19,35 | 19,45 | -0,77% | 1.813,00 |
| 05.10.2026 | 18,70 | 19,65 | 18,65 | 19,60 | 5,09% | - |
| 02.10.2026 | 18,95 | 19,00 | 18,45 | 18,65 | -1,58% | - |
| 01.10.2026 | 18,70 | 19,05 | 18,65 | 18,95 | 1,07% | - |
| 30.09.2026 | 19,20 | 19,20 | 18,50 | 18,75 | -2,09% | - |
| 29.09.2026 | 19,20 | 19,30 | 19,00 | 19,15 | 0,00% | - |
| 28.09.2026 | 19,20 | 19,30 | 19,00 | 19,15 | -0,52% | 15,00 |
| 25.09.2026 | 19,45 | 19,50 | 19,05 | 19,25 | -1,03% | - |
| 24.09.2026 | 19,90 | 19,95 | 19,40 | 19,45 | -2,02% | 345,00 |
| 23.09.2026 | 19,85 | 19,90 | 19,70 | 19,85 | 0,25% | 84,00 |
| 22.09.2026 | 19,65 | 19,85 | 19,60 | 19,80 | 0,76% | - |
| 21.09.2026 | 18,75 | 19,85 | 18,75 | 19,65 | 4,80% | - |
| 18.09.2026 | 19,65 | 19,80 | 18,75 | 18,75 | -4,58% | - |
| 17.09.2026 | 19,15 | 19,85 | 19,10 | 19,65 | 2,08% | - |
| 16.09.2026 | 19,65 | 19,70 | 18,10 | 19,25 | -2,04% | - |
| 15.09.2026 | 20,10 | 20,10 | 19,10 | 19,65 | -1,75% | - |
| 14.09.2026 | 19,70 | 20,15 | 19,50 | 20,00 | 1,27% | 1.332,00 |
| 11.09.2026 | 19,40 | 19,75 | 19,30 | 19,75 | 1,28% | - |
| 10.09.2026 | 19,65 | 19,80 | 19,30 | 19,50 | -0,51% | - |
| 09.09.2026 | 19,75 | 20,05 | 19,45 | 19,60 | -0,25% | - |
| 08.09.2026 | 19,15 | 19,75 | 18,90 | 19,65 | 3,42% | 750,00 |
| 07.09.2026 | 19,10 | 19,15 | 19,00 | 19,00 | -0,78% | 13,00 |
| 04.09.2026 | 19,10 | 19,75 | 18,80 | 19,15 | 0,00% | 16,00 |
| 03.09.2026 | 18,75 | 19,25 | 18,65 | 19,15 | 2,13% | - |
| 02.09.2026 | 18,85 | 19,05 | 18,40 | 18,75 | -1,06% | - |
| 01.09.2026 | 18,75 | 19,25 | 18,60 | 18,95 | 1,61% | - |
| 31.08.2026 | 18,65 | 19,35 | 18,50 | 18,65 | -0,53% | - |
| 28.08.2026 | 18,75 | 19,15 | 18,50 | 18,75 | 0,54% | 15,00 |
| 27.08.2026 | 18,70 | 19,05 | 18,50 | 18,65 | -0,53% | - |
| 26.08.2026 | 18,90 | 19,20 | 18,60 | 18,75 | -0,53% | 27,00 |
| 25.08.2026 | 19,55 | 19,60 | 18,65 | 18,85 | -3,58% | - |
| 24.08.2026 | 19,30 | 19,80 | 19,20 | 19,55 | 1,30% | - |
| 21.08.2026 | 19,40 | 19,85 | 19,10 | 19,30 | -0,52% | - |
| 20.08.2026 | 18,75 | 19,45 | 18,65 | 19,40 | 3,47% | 140,00 |
| 19.08.2026 | 18,60 | 19,20 | 18,45 | 18,75 | 0,00% | - |
| 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 |