17,950€
3,76%
Echtzeit-Aktienkurs Koc Holding A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Koc Holding A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 17,65 | 18,00 | 17,30 | 17,95 | 0,00% | - |
| 22.05.2026 | 17,15 | 18,20 | 17,10 | 17,95 | 4,97% | - |
| 21.05.2026 | 17,20 | 18,20 | 16,95 | 17,10 | -4,47% | - |
| 20.05.2026 | 18,75 | 19,50 | 17,80 | 17,90 | -5,29% | - |
| 19.05.2026 | 18,70 | 19,50 | 18,40 | 18,90 | 1,61% | - |
| 18.05.2026 | 19,10 | 19,50 | 18,35 | 18,60 | -0,27% | - |
| 15.05.2026 | 19,05 | 19,45 | 18,55 | 18,65 | -0,80% | 25,00 |
| 13.05.2026 | 19,25 | 20,05 | 18,55 | 18,80 | -1,83% | 6,00 |
| 12.05.2026 | 19,30 | 19,40 | 18,20 | 19,15 | -1,03% | - |
| 11.05.2026 | 19,35 | 19,85 | 18,70 | 19,35 | 0,26% | - |
| 08.05.2026 | 19,10 | 19,90 | 18,70 | 19,30 | 0,52% | - |
| 07.05.2026 | 19,40 | 20,20 | 18,50 | 19,20 | 0,00% | - |
| 06.05.2026 | 20,20 | 20,20 | 19,20 | 19,20 | 2,40% | - |
| 05.05.2026 | 20,25 | 20,25 | 18,50 | 18,75 | -1,06% | - |
| 04.05.2026 | 19,35 | 20,25 | 18,80 | 18,95 | 1,61% | 120,00 |
| 30.04.2026 | 19,05 | 19,20 | 18,50 | 18,65 | -2,10% | 2.040,00 |
| 29.04.2026 | 19,45 | 21,25 | 18,95 | 19,05 | -0,78% | - |
| 28.04.2026 | 19,45 | 21,35 | 19,00 | 19,20 | -0,52% | - |
| 27.04.2026 | 19,55 | 20,45 | 18,90 | 19,30 | -0,52% | - |
| 24.04.2026 | 20,35 | 21,05 | 19,00 | 19,40 | 1,57% | - |
| 23.04.2026 | 19,35 | 21,05 | 18,50 | 19,10 | 1,33% | - |
| 22.04.2026 | 19,85 | 21,15 | 18,65 | 18,85 | 4,14% | 480,00 |
| 21.04.2026 | 19,60 | 19,60 | 18,10 | 18,10 | -5,97% | - |
| 20.04.2026 | 19,60 | 19,75 | 19,15 | 19,25 | 11,92% | - |
| 17.04.2026 | 18,80 | 20,65 | 17,20 | 17,20 | -8,75% | 190,00 |
| 16.04.2026 | 19,00 | 20,45 | 18,50 | 18,85 | -1,05% | - |
| 15.04.2026 | 19,40 | 21,10 | 19,05 | 19,05 | -2,31% | - |
| 14.04.2026 | 18,80 | 20,50 | 18,80 | 19,50 | 10,17% | - |
| 13.04.2026 | 19,60 | 19,60 | 17,70 | 17,70 | 0,57% | - |
| 10.04.2026 | 18,75 | 20,35 | 17,60 | 17,60 | -0,56% | - |
| 09.04.2026 | 18,90 | 19,25 | 17,70 | 17,70 | -6,60% | - |
| 08.04.2026 | 17,70 | 19,85 | 17,70 | 18,95 | 5,57% | - |
| 07.04.2026 | 18,55 | 18,65 | 17,90 | 17,95 | -3,23% | - |
| 02.04.2026 | 18,60 | 18,80 | 17,20 | 18,55 | 0,54% | - |
| 01.04.2026 | 18,40 | 18,95 | 17,70 | 18,45 | 0,82% | - |
| 31.03.2026 | 17,60 | 18,50 | 17,50 | 18,30 | 13,66% | - |
| 30.03.2026 | 18,10 | 19,00 | 16,10 | 16,10 | -5,85% | - |
| 27.03.2026 | 18,00 | 18,55 | 16,50 | 17,10 | -4,74% | - |
| 26.03.2026 | 18,35 | 18,60 | 17,40 | 17,95 | 5,59% | - |
| 25.03.2026 | 17,70 | 18,85 | 17,00 | 17,00 | -2,58% | 990,00 |
| 24.03.2026 | 17,70 | 19,10 | 17,45 | 17,45 | -6,93% | - |
| 23.03.2026 | 17,85 | 18,95 | 17,80 | 18,75 | 5,34% | - |
| 20.03.2026 | 17,95 | 19,35 | 17,60 | 17,80 | -1,66% | - |
| 19.03.2026 | 19,90 | 21,00 | 18,05 | 18,10 | -3,21% | - |
| 18.03.2026 | 19,10 | 20,30 | 18,45 | 18,70 | -3,86% | - |
| 17.03.2026 | 19,50 | 20,90 | 18,90 | 19,45 | -1,77% | - |
| 16.03.2026 | 19,00 | 20,20 | 19,00 | 19,80 | 8,20% | - |
| 13.03.2026 | 18,85 | 19,50 | 18,30 | 18,30 | -1,08% | - |
| 12.03.2026 | 19,20 | 20,60 | 18,50 | 18,50 | -1,86% | - |
| 11.03.2026 | 19,30 | 20,30 | 18,10 | 18,85 | 1,62% | - |
| 10.03.2026 | 20,00 | 20,60 | 17,95 | 18,55 | 1,64% | - |
| 09.03.2026 | 19,20 | 20,20 | 17,75 | 18,25 | 0,27% | - |
| 06.03.2026 | 19,00 | 20,20 | 17,85 | 18,20 | -2,41% | - |
| 05.03.2026 | 19,75 | 21,15 | 18,50 | 18,65 | -1,06% | - |
| 04.03.2026 | 18,45 | 19,15 | 18,40 | 18,85 | 2,17% | - |
| 03.03.2026 | 19,95 | 20,75 | 18,30 | 18,45 | -2,89% | - |
| 02.03.2026 | 20,05 | 20,05 | 18,85 | 19,00 | -1,04% | - |
| 27.02.2026 | 20,00 | 20,10 | 19,20 | 19,20 | -2,54% | - |
| 26.02.2026 | 21,30 | 21,30 | 19,35 | 19,70 | 0,77% | - |
| 25.02.2026 | 21,40 | 21,40 | 19,50 | 19,55 | -2,74% | - |
| 24.02.2026 | 22,30 | 22,50 | 20,10 | 20,10 | -3,37% | - |
| 23.02.2026 | 21,50 | 22,00 | 19,60 | 20,80 | 1,46% | - |
| 20.02.2026 | 21,60 | 22,00 | 20,40 | 20,50 | -1,44% | - |
| 19.02.2026 | 21,70 | 22,00 | 20,05 | 20,80 | -3,26% | - |
| 18.02.2026 | 21,80 | 22,00 | 21,40 | 21,50 | 2,87% | - |
| 17.02.2026 | 21,90 | 22,00 | 20,80 | 20,90 | -5,00% | - |
| 16.02.2026 | 21,70 | 22,00 | 21,20 | 22,00 | 3,77% | - |
| 13.02.2026 | 22,00 | 22,00 | 20,80 | 21,20 | 0,95% | - |
| 12.02.2026 | 20,00 | 21,50 | 19,00 | 21,00 | 7,14% | 600,00 |
| 11.02.2026 | 20,00 | 20,00 | 19,30 | 19,60 | -1,01% | - |
| 10.02.2026 | 18,35 | 20,00 | 17,90 | 19,80 | 0,76% | - |
| 09.02.2026 | 18,80 | 19,90 | 17,80 | 19,65 | 1,03% | - |
| 06.02.2026 | 18,75 | 20,00 | 17,95 | 19,45 | 5,14% | - |
| 05.02.2026 | 20,00 | 20,00 | 18,50 | 18,50 | -7,50% | - |
| 04.02.2026 | 18,30 | 20,25 | 18,10 | 20,00 | 2,56% | - |
| 03.02.2026 | 18,80 | 20,30 | 17,80 | 19,50 | -1,76% | 4.600,00 |
| 02.02.2026 | 18,55 | 20,10 | 17,55 | 19,85 | 2,06% | - |
| 30.01.2026 | 18,25 | 20,10 | 17,50 | 19,45 | -0,77% | - |
| 29.01.2026 | 18,40 | 20,10 | 17,40 | 19,60 | 3,16% | - |
| 28.01.2026 | 19,20 | 19,40 | 18,85 | 19,00 | 2,70% | - |
| 27.01.2026 | 19,40 | 19,45 | 18,45 | 18,50 | -1,07% | - |
| 26.01.2026 | 18,25 | 19,35 | 17,25 | 18,70 | 6,25% | - |
| 23.01.2026 | 18,25 | 19,50 | 16,65 | 17,60 | -0,56% | - |
| 22.01.2026 | 18,30 | 19,05 | 17,70 | 17,70 | -5,35% | - |
| 21.01.2026 | 18,10 | 18,75 | 18,10 | 18,70 | 1,63% | - |
| 20.01.2026 | 19,25 | 19,25 | 18,20 | 18,40 | -3,66% | - |
| 19.01.2026 | 18,50 | 19,20 | 17,40 | 19,10 | -2,55% | - |
| 16.01.2026 | 18,45 | 20,20 | 17,40 | 19,60 | 6,52% | - |
| 15.01.2026 | 17,15 | 18,40 | 17,15 | 18,40 | 1,66% | - |
| 14.01.2026 | 17,00 | 18,10 | 17,00 | 18,10 | -2,16% | - |
| 13.01.2026 | 17,25 | 18,65 | 17,25 | 18,50 | 1,09% | - |
| 12.01.2026 | 16,90 | 18,30 | 16,90 | 18,30 | 18,06% | - |
| 09.01.2026 | 16,90 | 18,05 | 15,50 | 15,50 | -14,84% | - |
| 08.01.2026 | 16,85 | 18,30 | 16,50 | 18,20 | 10,30% | - |
| 07.01.2026 | 16,90 | 18,50 | 16,50 | 16,50 | 0,00% | - |
| 06.01.2026 | 16,90 | 17,10 | 16,40 | 16,50 | -7,04% | - |
| 05.01.2026 | 16,90 | 17,85 | 16,35 | 17,75 | 1,43% | 4.860,00 |
| 02.01.2026 | 16,90 | 17,70 | 16,40 | 17,50 | 4,79% | - |
| 30.12.2025 | 17,00 | 17,00 | 16,50 | 16,70 | -0,30% | - |
| 29.12.2025 | 16,95 | 17,00 | 16,40 | 16,75 | 0,90% | - |