3,000€
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,81 | 3,00 | 2,81 | 2,99 | 6,41% | - |
| 07.08.2025 | 2,81 | 3,03 | 2,81 | 2,81 | -0,71% | - |
| 06.08.2025 | 2,77 | 2,85 | 2,77 | 2,83 | 2,17% | - |
| 05.08.2025 | 2,85 | 2,88 | 2,73 | 2,77 | -4,48% | - |
| 04.08.2025 | 2,80 | 2,94 | 2,80 | 2,90 | 3,20% | - |
| 01.08.2025 | 2,90 | 2,91 | 2,78 | 2,81 | -0,71% | - |
| 31.07.2025 | 2,89 | 2,94 | 2,70 | 2,83 | -4,07% | - |
| 30.07.2025 | 2,85 | 2,95 | 2,85 | 2,95 | 3,87% | - |
| 29.07.2025 | 2,80 | 2,93 | 2,78 | 2,84 | 1,79% | - |
| 28.07.2025 | 2,52 | 2,95 | 2,52 | 2,79 | -2,79% | - |
| 25.07.2025 | 2,86 | 2,88 | 2,83 | 2,87 | 1,41% | - |
| 24.07.2025 | 2,79 | 2,93 | 2,78 | 2,83 | 1,80% | - |
| 23.07.2025 | 2,78 | 2,87 | 2,74 | 2,78 | 0,00% | - |
| 22.07.2025 | 2,91 | 2,92 | 2,71 | 2,78 | -4,14% | - |
| 21.07.2025 | 2,87 | 3,03 | 2,83 | 2,90 | 3,57% | - |
| 18.07.2025 | 2,84 | 2,91 | 2,73 | 2,80 | -1,41% | - |
| 17.07.2025 | 2,77 | 2,89 | 2,77 | 2,84 | 2,53% | - |
| 16.07.2025 | 2,86 | 2,88 | 2,72 | 2,77 | -3,15% | - |
| 15.07.2025 | 2,92 | 2,93 | 2,78 | 2,86 | -2,39% | - |
| 14.07.2025 | 2,97 | 2,97 | 2,86 | 2,93 | -2,01% | - |
| 11.07.2025 | 3,01 | 3,03 | 2,93 | 2,99 | 3,10% | - |
| 10.07.2025 | 2,99 | 3,02 | 2,89 | 2,90 | -2,68% | - |
| 09.07.2025 | 2,88 | 2,98 | 2,86 | 2,98 | 0,00% | - |
| 08.07.2025 | 2,91 | 3,00 | 2,83 | 2,98 | 1,02% | - |
| 07.07.2025 | 2,92 | 2,98 | 2,90 | 2,95 | -0,67% | - |
| 04.07.2025 | 2,90 | 2,97 | 2,89 | 2,97 | 2,77% | - |
| 03.07.2025 | 3,01 | 3,05 | 2,89 | 2,89 | 0,35% | - |
| 02.07.2025 | 2,77 | 2,99 | 2,77 | 2,88 | 3,97% | - |
| 01.07.2025 | 2,91 | 2,96 | 2,77 | 2,77 | -4,48% | - |
| 30.06.2025 | 2,62 | 2,95 | 2,62 | 2,90 | 10,27% | - |
| 27.06.2025 | 2,36 | 2,69 | 2,36 | 2,63 | 1,54% | - |
| 26.06.2025 | 2,59 | 2,64 | 2,54 | 2,59 | -0,38% | - |
| 25.06.2025 | 2,61 | 2,67 | 2,56 | 2,60 | -0,76% | - |
| 24.06.2025 | 2,52 | 2,67 | 2,51 | 2,62 | 3,97% | - |
| 23.06.2025 | 2,49 | 2,56 | 2,47 | 2,52 | 1,20% | - |
| 20.06.2025 | 2,53 | 2,57 | 2,44 | 2,49 | -1,97% | - |
| 19.06.2025 | 2,26 | 2,55 | 2,26 | 2,54 | 0,00% | - |
| 18.06.2025 | 2,34 | 2,61 | 2,34 | 2,54 | -1,93% | - |
| 17.06.2025 | 2,58 | 2,65 | 2,50 | 2,59 | 0,78% | - |
| 16.06.2025 | 2,60 | 2,64 | 2,56 | 2,57 | -1,15% | - |
| 13.06.2025 | 2,59 | 2,66 | 2,54 | 2,60 | 0,39% | - |
| 12.06.2025 | 2,65 | 2,67 | 2,59 | 2,59 | -2,63% | - |
| 11.06.2025 | 2,42 | 2,76 | 2,42 | 2,66 | 0,38% | - |
| 10.06.2025 | 2,22 | 2,66 | 2,22 | 2,65 | 4,74% | - |
| 09.06.2025 | 2,26 | 2,53 | 2,26 | 2,53 | 0,80% | - |
| 06.06.2025 | 2,44 | 2,53 | 2,44 | 2,51 | 2,87% | - |
| 05.06.2025 | 2,47 | 2,57 | 2,43 | 2,44 | -1,21% | - |
| 04.06.2025 | 2,28 | 2,57 | 2,28 | 2,47 | -1,59% | - |
| 03.06.2025 | 2,39 | 2,57 | 2,39 | 2,51 | 7,26% | - |
| 02.06.2025 | 2,38 | 2,48 | 2,28 | 2,34 | 0,86% | - |
| 30.05.2025 | 2,20 | 2,50 | 2,20 | 2,32 | -0,85% | - |
| 29.05.2025 | 2,20 | 2,51 | 2,20 | 2,34 | 0,00% | - |
| 28.05.2025 | 2,39 | 2,49 | 2,30 | 2,34 | 1,74% | - |
| 27.05.2025 | 2,37 | 2,50 | 2,30 | 2,30 | -1,92% | - |
| 26.05.2025 | 2,02 | 2,37 | 2,02 | 2,35 | 2,85% | - |
| 23.05.2025 | 2,41 | 2,46 | 2,25 | 2,28 | -5,39% | - |
| 22.05.2025 | 2,38 | 2,47 | 2,38 | 2,41 | 0,84% | - |
| 21.05.2025 | 2,18 | 2,42 | 2,18 | 2,39 | -1,65% | - |
| 20.05.2025 | 2,14 | 2,45 | 2,14 | 2,43 | 1,67% | - |
| 19.05.2025 | 2,35 | 2,49 | 2,20 | 2,39 | 0,84% | 2.400,00 |
| 16.05.2025 | 2,34 | 2,40 | 2,32 | 2,37 | 0,85% | - |
| 15.05.2025 | 2,38 | 2,41 | 2,29 | 2,35 | -1,26% | - |
| 14.05.2025 | 2,14 | 2,45 | 2,14 | 2,38 | -3,25% | - |
| 13.05.2025 | 2,18 | 2,48 | 2,18 | 2,46 | -0,81% | - |
| 12.05.2025 | 2,34 | 2,51 | 2,34 | 2,48 | 5,98% | - |
| 09.05.2025 | 2,06 | 2,40 | 2,06 | 2,34 | 2,18% | - |
| 08.05.2025 | 2,28 | 2,46 | 2,25 | 2,29 | 0,00% | - |
| 07.05.2025 | 2,31 | 2,32 | 2,23 | 2,29 | -0,87% | - |
| 06.05.2025 | 2,36 | 2,36 | 2,23 | 2,31 | -1,70% | - |
| 05.05.2025 | 2,31 | 2,38 | 2,23 | 2,35 | 1,29% | - |
| 02.05.2025 | 2,26 | 2,34 | 2,24 | 2,32 | 1,75% | - |
| 30.04.2025 | 2,27 | 2,32 | 2,21 | 2,28 | 1,33% | - |
| 29.04.2025 | 2,38 | 2,38 | 2,24 | 2,25 | -5,06% | - |
| 28.04.2025 | 2,36 | 2,39 | 2,29 | 2,37 | 0,42% | - |
| 25.04.2025 | 2,44 | 2,47 | 2,35 | 2,36 | -2,48% | - |
| 24.04.2025 | 2,29 | 2,48 | 2,29 | 2,42 | 5,68% | - |
| 23.04.2025 | 2,30 | 2,36 | 2,28 | 2,29 | -0,43% | - |
| 22.04.2025 | 2,31 | 2,35 | 2,27 | 2,30 | 1,32% | - |
| 17.04.2025 | 2,28 | 2,40 | 2,24 | 2,27 | -0,44% | - |
| 16.04.2025 | 2,36 | 2,36 | 2,28 | 2,28 | -4,20% | - |
| 15.04.2025 | 2,24 | 2,38 | 2,24 | 2,38 | 6,49% | - |
| 14.04.2025 | 2,32 | 2,37 | 2,23 | 2,24 | -3,66% | - |
| 11.04.2025 | 2,29 | 2,35 | 2,22 | 2,32 | 0,87% | - |
| 10.04.2025 | 2,51 | 2,52 | 2,29 | 2,30 | -9,09% | - |
| 09.04.2025 | 2,43 | 2,59 | 2,32 | 2,53 | 3,27% | - |
| 08.04.2025 | 2,51 | 2,56 | 2,42 | 2,45 | -3,16% | - |
| 07.04.2025 | 2,52 | 2,55 | 2,38 | 2,53 | 3,69% | - |
| 04.04.2025 | 2,51 | 2,62 | 2,37 | 2,44 | -1,61% | - |
| 03.04.2025 | 2,56 | 2,69 | 2,47 | 2,48 | -3,88% | - |
| 02.04.2025 | 2,38 | 2,66 | 2,38 | 2,58 | -1,53% | - |
| 01.04.2025 | 2,30 | 2,67 | 2,30 | 2,62 | -1,50% | - |
| 31.03.2025 | 2,64 | 2,67 | 2,43 | 2,66 | 0,38% | - |
| 28.03.2025 | 2,42 | 2,71 | 2,42 | 2,65 | -1,85% | 300,00 |
| 27.03.2025 | 2,74 | 2,75 | 2,54 | 2,70 | -2,17% | - |
| 26.03.2025 | 2,74 | 2,84 | 2,71 | 2,76 | 0,36% | - |
| 25.03.2025 | 2,73 | 2,87 | 2,72 | 2,75 | -7,72% | - |
| 24.03.2025 | 2,66 | 2,98 | 2,57 | 2,98 | 15,06% | - |
| 21.03.2025 | 2,70 | 3,00 | 2,51 | 2,59 | -13,67% | - |
| 20.03.2025 | 3,24 | 3,25 | 2,89 | 3,00 | -7,98% | - |
| 19.03.2025 | 3,74 | 3,74 | 2,92 | 3,26 | -13,30% | 4.650,00 |