2,870€
10,38%
Echtzeit-Aktienkurs Akbank T.A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Akbank T.A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 2,88 | 2,99 | 2,81 | 2,87 | 0,35% | - |
| 15.01.2026 | 2,88 | 2,90 | 2,85 | 2,86 | 1,06% | - |
| 14.01.2026 | 2,86 | 2,98 | 1,56 | 2,83 | 0,00% | - |
| 13.01.2026 | 2,81 | 2,99 | 2,81 | 2,83 | -7,52% | - |
| 12.01.2026 | 2,83 | 3,07 | 2,83 | 3,06 | 15,91% | - |
| 09.01.2026 | 2,82 | 2,93 | 2,64 | 2,64 | -6,71% | - |
| 08.01.2026 | 2,77 | 2,90 | 2,65 | 2,83 | 2,91% | - |
| 07.01.2026 | 2,82 | 2,89 | 2,65 | 2,75 | -3,17% | - |
| 06.01.2026 | 2,79 | 2,89 | 2,65 | 2,84 | 1,43% | - |
| 05.01.2026 | 2,67 | 2,87 | 2,65 | 2,80 | 0,72% | - |
| 02.01.2026 | 2,85 | 2,87 | 2,02 | 2,78 | 0,72% | - |
| 30.12.2025 | 2,74 | 2,78 | 2,73 | 2,76 | 15,97% | - |
| 29.12.2025 | 2,79 | 2,79 | 2,38 | 2,38 | -17,07% | - |
| 23.12.2025 | 2,83 | 2,92 | 2,83 | 2,87 | 1,77% | - |
| 22.12.2025 | 2,89 | 2,92 | 2,82 | 2,82 | -1,05% | - |
| 19.12.2025 | 2,80 | 2,88 | 2,79 | 2,85 | 1,42% | - |
| 18.12.2025 | 2,82 | 2,83 | 2,79 | 2,81 | -0,71% | - |
| 17.12.2025 | 2,83 | 2,85 | 2,82 | 2,83 | 1,07% | - |
| 16.12.2025 | 2,81 | 2,83 | 2,79 | 2,80 | -1,06% | - |
| 15.12.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 2,17% | - |
| 12.12.2025 | 2,77 | 2,77 | 2,75 | 2,77 | 1,09% | - |
| 11.12.2025 | 2,77 | 2,79 | 2,74 | 2,74 | -1,79% | - |
| 10.12.2025 | 2,84 | 2,84 | 2,77 | 2,79 | -11,43% | - |
| 09.12.2025 | 2,77 | 3,15 | 2,75 | 3,15 | 13,72% | - |
| 08.12.2025 | 2,73 | 2,81 | 2,73 | 2,77 | 0,00% | - |
| 05.12.2025 | 2,67 | 2,77 | 2,66 | 2,77 | 5,73% | - |
| 04.12.2025 | 2,67 | 2,67 | 2,61 | 2,62 | -2,96% | - |
| 03.12.2025 | 2,73 | 2,75 | 2,61 | 2,70 | 1,89% | - |
| 02.12.2025 | 2,66 | 2,69 | 2,65 | 2,65 | -1,12% | - |
| 01.12.2025 | 2,61 | 2,70 | 2,50 | 2,68 | 2,68% | - |
| 28.11.2025 | 2,52 | 2,62 | 2,52 | 2,61 | 0,77% | - |
| 27.11.2025 | 2,52 | 2,63 | 2,51 | 2,59 | 15,63% | - |
| 26.11.2025 | 2,59 | 2,61 | 2,24 | 2,24 | -12,84% | - |
| 25.11.2025 | 2,47 | 2,61 | 2,47 | 2,57 | 12,72% | - |
| 24.11.2025 | 2,56 | 2,58 | 2,28 | 2,28 | 5,56% | - |
| 21.11.2025 | 2,54 | 2,55 | 2,16 | 2,16 | 0,00% | - |
| 20.11.2025 | 2,46 | 2,56 | 2,16 | 2,16 | -14,62% | - |
| 19.11.2025 | 2,41 | 2,54 | 2,41 | 2,53 | 1,61% | - |
| 18.11.2025 | 2,49 | 2,50 | 2,48 | 2,49 | 4,18% | - |
| 17.11.2025 | 2,40 | 2,42 | 2,37 | 2,39 | 0,63% | - |
| 14.11.2025 | 2,38 | 2,41 | 2,37 | 2,38 | -0,42% | - |
| 13.11.2025 | 2,39 | 2,41 | 2,38 | 2,39 | 13,57% | - |
| 12.11.2025 | 2,39 | 2,43 | 2,10 | 2,10 | 1,94% | - |
| 11.11.2025 | 2,45 | 2,48 | 2,06 | 2,06 | -5,50% | - |
| 10.11.2025 | 2,43 | 2,52 | 2,18 | 2,18 | 6,86% | - |
| 07.11.2025 | 2,55 | 2,55 | 2,04 | 2,04 | -20,62% | - |
| 06.11.2025 | 2,42 | 2,58 | 2,42 | 2,57 | 16,82% | - |
| 05.11.2025 | 2,53 | 2,56 | 2,20 | 2,20 | 2,80% | - |
| 04.11.2025 | 2,54 | 2,57 | 2,14 | 2,14 | -15,42% | - |
| 03.11.2025 | 2,51 | 2,58 | 2,51 | 2,53 | 2,43% | - |
| 31.10.2025 | 2,43 | 2,50 | 2,43 | 2,47 | 23,50% | - |
| 30.10.2025 | 2,43 | 2,45 | 2,00 | 2,00 | -13,79% | - |
| 29.10.2025 | 2,30 | 2,36 | 2,29 | 2,32 | -3,53% | - |
| 28.10.2025 | 2,41 | 2,43 | 2,39 | 2,41 | 15,63% | - |
| 27.10.2025 | 2,45 | 2,49 | 2,08 | 2,08 | -15,10% | - |
| 24.10.2025 | 2,43 | 2,63 | 2,36 | 2,45 | 1,66% | - |
| 23.10.2025 | 2,30 | 2,43 | 2,29 | 2,41 | 13,68% | - |
| 22.10.2025 | 2,39 | 2,42 | 2,12 | 2,12 | -9,79% | - |
| 21.10.2025 | 2,32 | 2,40 | 2,31 | 2,35 | 18,69% | - |
| 20.10.2025 | 2,26 | 2,35 | 1,98 | 1,98 | -13,54% | - |
| 17.10.2025 | 2,28 | 2,31 | 2,17 | 2,29 | 0,44% | - |
| 16.10.2025 | 2,28 | 2,30 | 2,20 | 2,28 | 2,01% | - |
| 15.10.2025 | 2,21 | 2,24 | 2,19 | 2,24 | 10,64% | 325,00 |
| 14.10.2025 | 2,38 | 2,38 | 2,02 | 2,02 | -13,86% | - |
| 13.10.2025 | 2,41 | 2,41 | 2,33 | 2,35 | -2,70% | - |
| 10.10.2025 | 2,39 | 2,41 | 2,38 | 2,41 | 20,50% | - |
| 09.10.2025 | 2,43 | 2,43 | 2,00 | 2,00 | -18,37% | - |
| 08.10.2025 | 2,45 | 2,48 | 2,43 | 2,45 | 1,66% | - |
| 07.10.2025 | 2,48 | 2,48 | 2,40 | 2,41 | -1,23% | - |
| 06.10.2025 | 2,45 | 2,49 | 2,30 | 2,44 | -1,61% | - |
| 03.10.2025 | 2,65 | 2,66 | 2,45 | 2,48 | -3,50% | - |
| 02.10.2025 | 2,62 | 2,64 | 2,57 | 2,57 | -3,38% | - |
| 01.10.2025 | 2,56 | 2,72 | 2,53 | 2,66 | 4,31% | - |
| 30.09.2025 | 2,52 | 2,56 | 2,51 | 2,55 | 0,39% | - |
| 29.09.2025 | 2,51 | 2,56 | 2,50 | 2,54 | 1,20% | - |
| 26.09.2025 | 2,65 | 2,68 | 2,50 | 2,51 | -5,99% | - |
| 25.09.2025 | 2,69 | 2,72 | 2,65 | 2,67 | -3,96% | - |
| 24.09.2025 | 2,72 | 2,78 | 2,61 | 2,78 | 2,96% | - |
| 23.09.2025 | 2,73 | 2,76 | 2,69 | 2,70 | -3,91% | - |
| 22.09.2025 | 2,68 | 2,84 | 2,68 | 2,81 | 2,93% | - |
| 19.09.2025 | 2,67 | 2,74 | 2,67 | 2,73 | -0,73% | - |
| 18.09.2025 | 2,75 | 2,77 | 2,73 | 2,75 | 3,00% | - |
| 17.09.2025 | 2,64 | 2,83 | 2,63 | 2,67 | 0,38% | - |
| 16.09.2025 | 2,60 | 2,73 | 2,60 | 2,66 | -1,85% | - |
| 15.09.2025 | 2,71 | 2,73 | 2,65 | 2,71 | 29,05% | - |
| 12.09.2025 | 2,51 | 2,55 | 2,10 | 2,10 | -19,54% | - |
| 11.09.2025 | 2,64 | 2,71 | 2,61 | 2,61 | 0,77% | - |
| 10.09.2025 | 2,50 | 2,64 | 2,50 | 2,59 | 2,78% | - |
| 09.09.2025 | 2,55 | 2,62 | 2,49 | 2,52 | 2,44% | - |
| 08.09.2025 | 2,48 | 2,58 | 2,45 | 2,46 | 8,85% | - |
| 05.09.2025 | 2,57 | 2,61 | 2,26 | 2,26 | -9,24% | - |
| 04.09.2025 | 2,54 | 2,61 | 2,49 | 2,49 | -1,58% | - |
| 03.09.2025 | 2,77 | 2,77 | 2,49 | 2,53 | -6,64% | - |
| 02.09.2025 | 2,88 | 2,94 | 2,57 | 2,71 | -5,57% | - |
| 01.09.2025 | 2,86 | 2,90 | 2,83 | 2,87 | 0,00% | - |
| 29.08.2025 | 2,89 | 2,94 | 2,84 | 2,87 | -2,38% | - |
| 28.08.2025 | 2,88 | 2,98 | 2,88 | 2,94 | -2,00% | - |
| 27.08.2025 | 2,94 | 3,00 | 2,91 | 3,00 | 0,00% | - |
| 26.08.2025 | 2,91 | 3,00 | 2,87 | 3,00 | 2,74% | - |
| 25.08.2025 | 2,95 | 2,96 | 2,83 | 2,92 | -1,68% | - |