15,200€
-3,80%
Echtzeit-Aktienkurs Koc Holding A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Koc Holding A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 17,10 | 17,20 | 16,20 | 16,30 | -4,96% | - |
| 22.05.2025 | 15,80 | 17,50 | 15,80 | 17,15 | 0,29% | - |
| 21.05.2025 | 17,55 | 17,90 | 17,00 | 17,10 | -3,39% | - |
| 20.05.2025 | 18,25 | 18,30 | 17,55 | 17,70 | -2,48% | - |
| 19.05.2025 | 18,10 | 18,50 | 18,00 | 18,15 | 0,28% | - |
| 16.05.2025 | 15,70 | 18,35 | 15,70 | 18,10 | 6,16% | - |
| 15.05.2025 | 17,90 | 17,90 | 16,90 | 17,05 | -5,01% | - |
| 14.05.2025 | 16,20 | 18,40 | 16,20 | 17,95 | 0,56% | - |
| 13.05.2025 | 17,80 | 18,00 | 17,50 | 17,85 | 0,28% | - |
| 12.05.2025 | 16,15 | 17,90 | 16,15 | 17,80 | 10,22% | - |
| 09.05.2025 | 16,00 | 16,50 | 15,90 | 16,15 | 0,94% | - |
| 08.05.2025 | 15,60 | 16,35 | 15,55 | 16,00 | 2,56% | - |
| 07.05.2025 | 15,60 | 15,90 | 15,35 | 15,60 | 0,32% | - |
| 06.05.2025 | 15,65 | 15,85 | 15,25 | 15,55 | 0,65% | - |
| 05.05.2025 | 15,95 | 16,05 | 15,25 | 15,45 | -3,13% | - |
| 02.05.2025 | 15,95 | 16,35 | 15,60 | 15,95 | -0,31% | - |
| 30.04.2025 | 15,75 | 16,20 | 15,65 | 16,00 | -1,54% | - |
| 29.04.2025 | 16,15 | 16,65 | 16,00 | 16,25 | 1,25% | - |
| 28.04.2025 | 17,00 | 17,10 | 16,05 | 16,05 | -5,59% | - |
| 25.04.2025 | 17,15 | 17,15 | 16,60 | 17,00 | -0,29% | - |
| 24.04.2025 | 16,75 | 17,10 | 16,30 | 17,05 | 1,79% | - |
| 23.04.2025 | 16,65 | 17,10 | 15,20 | 16,75 | 0,60% | - |
| 22.04.2025 | 17,25 | 17,30 | 16,25 | 16,65 | 0,60% | - |
| 17.04.2025 | 16,00 | 17,05 | 15,65 | 16,55 | 11,07% | - |
| 16.04.2025 | 17,25 | 17,25 | 14,90 | 14,90 | -14,37% | 707,00 |
| 15.04.2025 | 17,45 | 17,45 | 16,70 | 17,40 | -0,57% | - |
| 14.04.2025 | 17,75 | 17,75 | 16,95 | 17,50 | -1,96% | - |
| 11.04.2025 | 18,00 | 18,15 | 16,80 | 17,85 | -3,25% | - |
| 10.04.2025 | 19,90 | 19,90 | 18,00 | 18,45 | -7,29% | - |
| 09.04.2025 | 18,40 | 21,30 | 18,15 | 19,90 | 6,99% | - |
| 08.04.2025 | 18,70 | 19,35 | 18,55 | 18,60 | -0,53% | - |
| 07.04.2025 | 18,60 | 18,95 | 18,30 | 18,70 | -0,27% | - |
| 04.04.2025 | 19,60 | 19,90 | 18,65 | 18,75 | -4,34% | - |
| 03.04.2025 | 19,35 | 19,65 | 19,00 | 19,60 | 0,26% | - |
| 02.04.2025 | 20,25 | 20,25 | 19,40 | 19,55 | -3,46% | 15,00 |
| 01.04.2025 | 20,25 | 20,35 | 19,15 | 20,25 | 0,25% | 3,00 |
| 31.03.2025 | 19,50 | 20,25 | 19,50 | 20,20 | -0,74% | - |
| 28.03.2025 | 20,15 | 22,45 | 19,45 | 20,35 | -3,10% | - |
| 27.03.2025 | 20,20 | 21,00 | 19,60 | 21,00 | 4,22% | - |
| 26.03.2025 | 20,95 | 20,95 | 19,75 | 20,15 | -3,59% | - |
| 25.03.2025 | 19,75 | 21,20 | 19,75 | 20,90 | 0,97% | 50,00 |
| 24.03.2025 | 19,10 | 20,80 | 18,60 | 20,70 | 9,23% | - |
| 21.03.2025 | 20,45 | 20,45 | 18,40 | 18,95 | -7,56% | - |
| 20.03.2025 | 20,70 | 20,80 | 19,80 | 20,50 | -0,73% | - |
| 19.03.2025 | 23,10 | 23,10 | 19,85 | 20,65 | -10,61% | - |
| 18.03.2025 | 22,50 | 23,40 | 22,30 | 23,10 | 2,67% | - |
| 17.03.2025 | 22,70 | 23,20 | 22,40 | 22,50 | -1,32% | - |
| 14.03.2025 | 21,60 | 23,20 | 21,60 | 22,80 | 61,82% | - |
| 13.03.2025 | 22,20 | 22,90 | 14,09 | 14,09 | -35,95% | - |
| 12.03.2025 | 21,00 | 22,90 | 21,00 | 22,00 | 5,26% | 136,00 |
| 11.03.2025 | 21,10 | 21,80 | 20,70 | 20,90 | -0,95% | - |
| 10.03.2025 | 21,70 | 22,10 | 21,10 | 21,10 | -2,31% | - |
| 07.03.2025 | 21,30 | 22,00 | 21,20 | 21,60 | 1,41% | - |
| 06.03.2025 | 20,30 | 21,40 | 20,30 | 21,30 | 4,67% | - |
| 05.03.2025 | 19,65 | 20,65 | 19,55 | 20,35 | 3,83% | - |
| 04.03.2025 | 20,45 | 20,45 | 19,55 | 19,60 | -4,16% | - |
| 03.03.2025 | 20,15 | 20,70 | 20,15 | 20,45 | 6,79% | 384,00 |
| 28.02.2025 | 19,95 | 19,95 | 19,15 | 19,15 | 0,26% | - |
| 27.02.2025 | 19,40 | 19,40 | 19,10 | 19,10 | 0,26% | - |
| 26.02.2025 | 19,50 | 19,50 | 19,05 | 19,05 | -0,26% | - |
| 25.02.2025 | 20,00 | 20,00 | 19,10 | 19,10 | 0,26% | - |
| 24.02.2025 | 19,95 | 19,95 | 19,05 | 19,05 | -5,22% | - |
| 21.02.2025 | 20,10 | 20,25 | 19,90 | 20,10 | 0,25% | - |
| 20.02.2025 | 20,20 | 20,20 | 19,70 | 20,05 | -0,50% | - |
| 19.02.2025 | 20,00 | 21,10 | 19,80 | 20,15 | -4,05% | - |
| 18.02.2025 | 20,95 | 21,90 | 20,35 | 21,00 | -1,87% | - |
| 17.02.2025 | 20,95 | 21,40 | 20,85 | 21,40 | 2,39% | - |
| 14.02.2025 | 21,55 | 21,55 | 20,70 | 20,90 | -2,79% | - |
| 13.02.2025 | 21,60 | 21,75 | 21,20 | 21,50 | -0,46% | - |
| 12.02.2025 | 21,90 | 21,90 | 21,20 | 21,60 | -1,37% | - |
| 11.02.2025 | 22,40 | 22,40 | 21,40 | 21,90 | -1,79% | - |
| 10.02.2025 | 20,20 | 22,90 | 20,20 | 22,30 | 1,36% | - |
| 07.02.2025 | 21,30 | 22,30 | 21,30 | 22,00 | 3,77% | - |
| 06.02.2025 | 21,40 | 22,00 | 21,05 | 21,20 | -0,47% | - |
| 05.02.2025 | 22,50 | 22,50 | 21,20 | 21,30 | -5,33% | - |
| 04.02.2025 | 22,60 | 22,60 | 21,80 | 22,50 | -0,44% | - |
| 03.02.2025 | 23,40 | 23,60 | 21,80 | 22,60 | -2,59% | - |
| 31.01.2025 | 23,40 | 23,40 | 22,70 | 23,20 | -0,85% | - |
| 30.01.2025 | 22,80 | 23,40 | 22,70 | 23,40 | 2,63% | - |
| 29.01.2025 | 21,80 | 23,40 | 21,80 | 22,80 | -2,56% | 100,00 |
| 28.01.2025 | 23,40 | 23,60 | 23,10 | 23,40 | 0,86% | 250,00 |
| 27.01.2025 | 24,00 | 24,00 | 23,10 | 23,20 | -3,33% | - |
| 24.01.2025 | 24,10 | 24,20 | 23,90 | 24,00 | -0,41% | - |
| 23.01.2025 | 24,00 | 24,60 | 23,70 | 24,10 | 1,69% | - |
| 22.01.2025 | 24,00 | 24,20 | 23,50 | 23,70 | -0,42% | - |
| 21.01.2025 | 24,20 | 24,30 | 23,50 | 23,80 | 0,42% | - |
| 20.01.2025 | 24,30 | 24,50 | 23,50 | 23,70 | -2,87% | - |
| 17.01.2025 | 24,00 | 24,40 | 23,90 | 24,40 | 1,67% | - |
| 16.01.2025 | 24,00 | 24,50 | 23,60 | 24,00 | -2,04% | - |
| 15.01.2025 | 24,70 | 24,70 | 23,70 | 24,50 | -0,41% | - |
| 14.01.2025 | 24,70 | 25,30 | 24,40 | 24,60 | -0,81% | - |
| 13.01.2025 | 25,60 | 25,60 | 24,30 | 24,80 | -2,75% | - |
| 10.01.2025 | 25,80 | 25,80 | 25,10 | 25,50 | 0,39% | - |
| 09.01.2025 | 25,80 | 25,80 | 25,20 | 25,40 | -1,17% | - |
| 08.01.2025 | 25,90 | 26,00 | 25,10 | 25,70 | -0,77% | 90,00 |
| 07.01.2025 | 24,00 | 26,00 | 24,00 | 25,90 | -0,38% | - |
| 06.01.2025 | 25,90 | 26,30 | 25,20 | 26,00 | 0,78% | - |
| 03.01.2025 | 25,40 | 25,90 | 25,20 | 25,80 | 1,18% | 40,00 |
| 02.01.2025 | 23,80 | 25,60 | 23,80 | 25,50 | 4,51% | - |
| 30.12.2024 | 25,30 | 25,30 | 24,40 | 24,40 | -3,17% | - |