19,400€
7,48%
Echtzeit-Aktienkurs Koc Holding A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Koc Holding A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 18,60 | 19,35 | 18,05 | 18,05 | -6,72% | - |
| 28.10.2026 | 18,15 | 19,35 | 17,80 | 19,35 | 8,71% | - |
| 27.10.2026 | 18,15 | 18,55 | 17,55 | 17,80 | 0,85% | - |
| 26.10.2026 | 17,85 | 17,90 | 17,50 | 17,65 | -0,84% | - |
| 23.10.2026 | 18,90 | 18,90 | 17,05 | 17,80 | -3,52% | - |
| 22.10.2026 | 18,15 | 20,35 | 18,15 | 18,45 | -2,12% | - |
| 21.10.2026 | 18,60 | 19,90 | 18,25 | 18,85 | 0,27% | - |
| 20.10.2026 | 18,25 | 20,40 | 18,25 | 18,80 | 10,59% | - |
| 19.10.2026 | 18,50 | 20,20 | 17,00 | 17,00 | -10,29% | - |
| 16.10.2026 | 19,00 | 19,00 | 18,90 | 18,95 | -0,79% | - |
| 15.10.2026 | 19,80 | 20,30 | 18,90 | 19,10 | -2,80% | - |
| 14.10.2026 | 19,35 | 19,85 | 19,05 | 19,65 | 1,03% | - |
| 13.10.2026 | 19,15 | 19,75 | 18,95 | 19,45 | 3,73% | - |
| 12.10.2026 | 19,10 | 19,25 | 18,65 | 18,75 | -2,34% | - |
| 09.10.2026 | 19,15 | 19,30 | 19,05 | 19,20 | -0,52% | - |
| 08.10.2026 | 19,00 | 19,30 | 18,80 | 19,30 | 1,05% | - |
| 07.10.2026 | 19,40 | 19,60 | 17,70 | 19,10 | -1,29% | - |
| 06.10.2026 | 19,50 | 19,65 | 19,35 | 19,35 | -1,28% | - |
| 05.10.2026 | 18,80 | 19,60 | 18,75 | 19,60 | 4,53% | - |
| 02.10.2026 | 18,95 | 19,10 | 18,75 | 18,75 | -0,79% | - |
| 01.10.2026 | 18,75 | 19,30 | 18,70 | 18,90 | 0,80% | 23,00 |
| 30.09.2026 | 19,25 | 19,45 | 18,45 | 18,75 | -2,60% | - |
| 29.09.2026 | 19,25 | 19,60 | 19,20 | 19,25 | 0,26% | - |
| 28.09.2026 | 19,20 | 19,45 | 19,00 | 19,20 | -1,79% | - |
| 25.09.2026 | 19,65 | 19,90 | 19,55 | 19,55 | -2,25% | - |
| 24.09.2026 | 20,00 | 20,05 | 19,50 | 20,00 | 0,00% | 9,00 |
| 23.09.2026 | 19,95 | 20,15 | 19,80 | 20,00 | 0,00% | - |
| 22.09.2026 | 19,65 | 20,15 | 19,60 | 20,00 | 0,00% | 3.103,00 |
| 21.09.2026 | 18,80 | 20,30 | 18,75 | 20,00 | 3,63% | - |
| 18.09.2026 | 20,80 | 20,80 | 19,15 | 19,30 | -2,77% | - |
| 17.09.2026 | 19,20 | 19,90 | 19,20 | 19,85 | 1,02% | - |
| 16.09.2026 | 19,55 | 20,90 | 18,95 | 19,65 | -3,44% | - |
| 15.09.2026 | 20,15 | 20,50 | 19,85 | 20,35 | 1,75% | - |
| 14.09.2026 | 19,80 | 20,70 | 19,65 | 20,00 | 2,30% | 47,00 |
| 11.09.2026 | 19,40 | 20,00 | 19,40 | 19,55 | 1,82% | 10,00 |
| 10.09.2026 | 19,80 | 20,00 | 19,20 | 19,20 | -2,29% | - |
| 09.09.2026 | 19,70 | 20,45 | 19,55 | 19,65 | 0,00% | - |
| 08.09.2026 | 19,05 | 20,90 | 19,05 | 19,65 | 2,61% | - |
| 07.09.2026 | 19,15 | 20,90 | 19,00 | 19,15 | 0,00% | - |
| 04.09.2026 | 19,20 | 19,50 | 19,05 | 19,15 | 0,26% | - |
| 03.09.2026 | 18,80 | 19,25 | 18,65 | 19,10 | 1,87% | - |
| 02.09.2026 | 19,00 | 19,45 | 18,45 | 18,75 | -1,32% | 315,00 |
| 01.09.2026 | 18,60 | 19,40 | 18,60 | 19,00 | 1,88% | - |
| 31.08.2026 | 18,70 | 20,05 | 17,60 | 18,65 | -0,53% | 105,00 |
| 28.08.2026 | 18,70 | 20,05 | 18,55 | 18,75 | 1,35% | - |
| 27.08.2026 | 20,05 | 20,05 | 18,50 | 18,50 | -1,33% | - |
| 26.08.2026 | 20,05 | 20,05 | 18,65 | 18,75 | -0,53% | - |
| 25.08.2026 | 19,55 | 21,05 | 18,70 | 18,85 | -4,07% | - |
| 24.08.2026 | 19,40 | 20,05 | 19,40 | 19,65 | 1,29% | - |
| 21.08.2026 | 19,25 | 20,05 | 19,20 | 19,40 | 0,00% | - |
| 20.08.2026 | 18,75 | 20,05 | 18,65 | 19,40 | 3,74% | - |
| 19.08.2026 | 18,75 | 19,25 | 18,30 | 18,70 | 0,54% | - |
| 18.08.2026 | 18,75 | 20,15 | 18,30 | 18,60 | 0,54% | 26,00 |
| 17.08.2026 | 18,55 | 18,95 | 17,85 | 18,50 | 0,27% | - |
| 14.08.2026 | 18,30 | 18,55 | 18,00 | 18,45 | 1,10% | - |
| 13.08.2026 | 18,85 | 19,15 | 17,90 | 18,25 | 13,35% | - |
| 12.08.2026 | 18,65 | 18,95 | 16,10 | 16,10 | -2,42% | - |
| 11.08.2026 | 17,90 | 18,55 | 16,50 | 16,50 | -10,81% | 280,00 |
| 10.08.2026 | 18,55 | 19,15 | 18,00 | 18,50 | 2,21% | - |
| 07.08.2026 | 18,25 | 18,85 | 17,60 | 18,10 | 2,26% | - |
| 06.08.2026 | 18,85 | 19,05 | 17,60 | 17,70 | -5,09% | - |
| 05.08.2026 | 17,95 | 18,75 | 17,40 | 18,65 | 5,37% | - |
| 04.08.2026 | 18,65 | 18,85 | 17,25 | 17,70 | 0,00% | - |
| 03.08.2026 | 17,85 | 18,65 | 17,40 | 17,70 | -0,56% | - |
| 31.07.2026 | 17,90 | 18,45 | 17,40 | 17,80 | 1,14% | - |
| 30.07.2026 | 18,15 | 18,75 | 17,10 | 17,60 | -2,22% | - |
| 29.07.2026 | 17,65 | 18,00 | 17,10 | 18,00 | 7,78% | - |
| 28.07.2026 | 17,85 | 18,15 | 16,70 | 16,70 | -6,44% | - |
| 27.07.2026 | 18,10 | 18,25 | 17,60 | 17,85 | -2,19% | - |
| 24.07.2026 | 18,55 | 18,55 | 17,90 | 18,25 | -1,35% | - |
| 23.07.2026 | 17,60 | 18,90 | 17,60 | 18,50 | 5,11% | - |
| 22.07.2026 | 18,60 | 18,60 | 17,60 | 17,60 | -5,38% | - |
| 21.07.2026 | 18,35 | 18,65 | 17,60 | 18,60 | 1,64% | - |
| 20.07.2026 | 18,15 | 18,40 | 17,60 | 18,30 | 1,10% | 180,00 |
| 17.07.2026 | 17,80 | 18,45 | 17,80 | 18,10 | 12,42% | - |
| 16.07.2026 | 17,75 | 18,45 | 16,10 | 16,10 | -9,55% | - |
| 15.07.2026 | 17,60 | 17,90 | 17,55 | 17,80 | 1,42% | - |
| 14.07.2026 | 16,60 | 17,60 | 16,05 | 17,55 | -1,68% | 100,00 |
| 13.07.2026 | 16,65 | 17,85 | 16,00 | 17,85 | -1,92% | - |
| 09.07.2026 | 16,15 | 18,20 | 16,15 | 18,20 | 0,00% | - |
| 08.07.2026 | 16,55 | 18,20 | 16,45 | 18,20 | 4,00% | 6,00 |
| 07.07.2026 | 17,45 | 19,20 | 17,45 | 17,50 | -0,28% | - |
| 06.07.2026 | 17,40 | 18,05 | 17,25 | 17,55 | -10,00% | - |
| 03.07.2026 | 17,90 | 19,50 | 17,90 | 19,50 | 8,33% | - |
| 02.07.2026 | 17,85 | 19,45 | 16,90 | 18,00 | 0,84% | - |
| 01.07.2026 | 17,55 | 18,50 | 17,55 | 17,85 | 0,56% | 36,00 |
| 29.06.2026 | 18,75 | 20,60 | 17,75 | 17,75 | -8,74% | - |
| 26.06.2026 | 18,35 | 19,45 | 18,15 | 19,45 | 8,66% | - |
| 24.06.2026 | 18,55 | 19,60 | 17,70 | 17,90 | 0,85% | - |
| 23.06.2026 | 18,35 | 19,45 | 17,60 | 17,75 | -2,74% | 300,00 |
| 22.06.2026 | 18,25 | 19,15 | 17,60 | 18,25 | -6,17% | - |
| 19.06.2026 | 19,05 | 19,45 | 18,65 | 19,45 | 9,89% | 40,00 |
| 18.06.2026 | 18,15 | 19,05 | 17,70 | 17,70 | -0,56% | - |
| 17.06.2026 | 19,05 | 19,45 | 17,45 | 17,80 | -3,26% | - |
| 16.06.2026 | 19,25 | 19,25 | 18,35 | 18,40 | 0,55% | - |
| 15.06.2026 | 17,60 | 18,75 | 17,30 | 18,30 | 7,02% | - |
| 12.06.2026 | 18,15 | 18,15 | 16,20 | 17,10 | -0,29% | - |
| 11.06.2026 | 17,75 | 18,75 | 16,65 | 17,15 | -0,29% | 300,00 |
| 10.06.2026 | 17,90 | 18,85 | 16,85 | 17,20 | -1,43% | - |
| 09.06.2026 | 18,05 | 18,55 | 16,90 | 17,45 | -0,29% | - |