2,250€
12,50%
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 | 2,28 | 2,29 | 2,17 | 2,23 | -2,41% | - |
| 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% | - |
| 22.08.2025 | 2,89 | 2,97 | 2,84 | 2,97 | 4,21% | - |
| 21.08.2025 | 2,91 | 2,91 | 2,81 | 2,85 | -1,72% | - |
| 20.08.2025 | 2,72 | 2,92 | 2,72 | 2,90 | 7,01% | - |
| 19.08.2025 | 2,79 | 2,83 | 2,67 | 2,71 | -4,24% | - |
| 18.08.2025 | 2,83 | 2,83 | 2,75 | 2,83 | 0,00% | - |
| 15.08.2025 | 2,80 | 2,83 | 2,76 | 2,83 | 1,07% | - |
| 14.08.2025 | 2,85 | 2,88 | 2,76 | 2,80 | -1,41% | - |
| 13.08.2025 | 2,87 | 2,89 | 2,77 | 2,84 | -2,41% | - |
| 12.08.2025 | 2,88 | 2,92 | 2,86 | 2,91 | -0,68% | - |
| 11.08.2025 | 2,99 | 2,99 | 2,87 | 2,93 | -2,33% | - |
| 08.08.2025 | 2,81 | 3,00 | 2,81 | 3,00 | 6,76% | - |
| 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% | - |