2,540€
22,12%
Echtzeit-Aktienkurs Akbank T.A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Akbank T.A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -6,73% | - |
| 13.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 12.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -5,56% | - |
| 11.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | - |
| 10.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -6,31% | - |
| 07.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 06.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 05.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 04.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 03.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 31.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 30.10.2025 | 2,04 | 2,16 | 2,04 | 2,16 | 6,93% | - |
| 29.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 28.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 27.10.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 4,95% | - |
| 24.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 7,45% | - |
| 23.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -8,74% | - |
| 22.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 21.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 8,11% | - |
| 20.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 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% | - |