2,250€
10,29%
Echtzeit-Aktienkurs Akbank T.A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Akbank T.A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -6,86% | - |
| 16.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 6,25% | - |
| 15.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -7,69% | - |
| 14.10.2025 | 2,02 | 2,08 | 2,02 | 2,08 | 0,97% | 66,00 |
| 13.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 10.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 09.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 08.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 07.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 06.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -11,67% | - |
| 03.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 02.10.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 2,65% | - |
| 01.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 30.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,13% | - |
| 29.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 26.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
| 25.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 24.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 23.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 22.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 19.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 18.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -7,75% | - |
| 17.09.2025 | 2,04 | 2,58 | 2,04 | 2,58 | 4,03% | 5.500,00 |
| 16.09.2025 | 2,30 | 2,48 | 2,30 | 2,48 | 10,71% | - |
| 15.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 12.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -14,17% | - |
| 11.09.2025 | 2,62 | 2,69 | 2,30 | 2,47 | 12,27% | - |
| 10.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -12,70% | - |
| 09.09.2025 | 2,43 | 2,62 | 2,10 | 2,52 | -0,79% | - |
| 05.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 04.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 03.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 02.09.2025 | 2,72 | 2,72 | 2,54 | 2,56 | -5,88% | 2.000,00 |
| 01.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 7,09% | - |
| 29.08.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | - |
| 28.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -7,35% | - |
| 27.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 26.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 25.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 7,14% | - |
| 22.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 21.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -13,73% | - |
| 20.08.2025 | 2,52 | 3,06 | 2,52 | 3,06 | 19,53% | 1.555,00 |
| 19.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 18.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 15.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 14.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 13.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 12.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 11.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 08.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -20,75% | - |
| 07.08.2025 | 2,52 | 3,18 | 2,52 | 3,18 | 26,19% | 19,00 |
| 06.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 05.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 04.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 01.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 31.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,19% | - |
| 30.07.2025 | 2,58 | 2,70 | 2,58 | 2,70 | 7,14% | - |
| 29.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 28.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 25.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 24.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 23.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 22.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 21.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 18.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 17.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 16.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | - |
| 15.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 14.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 11.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 7,26% | - |
| 10.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -7,46% | - |
| 09.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 08.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 07.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 04.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 03.07.2025 | 2,50 | 2,52 | 2,50 | 2,52 | -0,79% | - |
| 02.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 01.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 13,51% | - |
| 30.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 27.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 4,42% | - |
| 26.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 25.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 24.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 7,55% | - |
| 23.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 20.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | - |
| 19.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 18.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 17.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 7,02% | - |
| 16.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 13.06.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -2,46% | - |
| 12.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -14,69% | - |
| 11.06.2025 | 2,42 | 2,86 | 2,42 | 2,86 | 20,17% | 1.750,00 |
| 10.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 09.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 5,45% | - |
| 06.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 05.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 04.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 6,36% | - |
| 03.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 02.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 30.05.2025 | 2,20 | 2,20 | 2,12 | 2,12 | -3,64% | - |