2,910€
7,78%
Echtzeit-Aktienkurs Akbank T.A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Akbank T.A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 2,90 | 3,02 | 2,90 | 2,90 | -2,03% | - |
| 23.04.2026 | 2,97 | 3,08 | 2,86 | 2,96 | 1,37% | - |
| 22.04.2026 | 2,90 | 3,08 | 2,88 | 2,92 | 8,15% | - |
| 21.04.2026 | 2,90 | 2,90 | 2,70 | 2,70 | -6,90% | - |
| 20.04.2026 | 2,70 | 2,90 | 2,70 | 2,90 | 6,62% | - |
| 17.04.2026 | 2,94 | 2,98 | 2,72 | 2,72 | -6,53% | - |
| 16.04.2026 | 2,95 | 2,95 | 2,78 | 2,91 | 0,34% | - |
| 15.04.2026 | 2,90 | 2,96 | 2,77 | 2,90 | -3,33% | - |
| 14.04.2026 | 2,90 | 3,05 | 2,70 | 3,00 | 3,09% | - |
| 13.04.2026 | 2,72 | 2,91 | 2,72 | 2,91 | 8,58% | - |
| 10.04.2026 | 2,72 | 2,99 | 2,68 | 2,68 | -5,63% | - |
| 09.04.2026 | 3,04 | 3,04 | 2,81 | 2,84 | -1,39% | - |
| 08.04.2026 | 2,66 | 3,05 | 2,65 | 2,88 | 8,27% | 122.500,00 |
| 07.04.2026 | 2,70 | 2,78 | 2,64 | 2,66 | 0,38% | - |
| 02.04.2026 | 2,67 | 2,67 | 2,52 | 2,65 | 0,00% | - |
| 01.04.2026 | 2,61 | 2,65 | 2,60 | 2,65 | 1,15% | - |
| 31.03.2026 | 2,63 | 2,63 | 2,55 | 2,62 | -0,76% | - |
| 30.03.2026 | 2,74 | 2,76 | 2,44 | 2,64 | -2,22% | - |
| 27.03.2026 | 2,98 | 2,98 | 2,65 | 2,70 | -4,59% | - |
| 26.03.2026 | 2,98 | 2,98 | 2,57 | 2,83 | 0,35% | - |
| 25.03.2026 | 3,02 | 3,07 | 2,78 | 2,82 | 1,44% | - |
| 24.03.2026 | 3,02 | 3,02 | 2,76 | 2,78 | -2,46% | - |
| 23.03.2026 | 3,04 | 3,04 | 2,77 | 2,85 | -1,04% | - |
| 20.03.2026 | 2,88 | 3,03 | 2,82 | 2,88 | 0,70% | - |
| 19.03.2026 | 2,97 | 3,02 | 2,85 | 2,86 | -3,38% | - |
| 18.03.2026 | 2,96 | 3,02 | 2,90 | 2,96 | 0,00% | - |
| 17.03.2026 | 2,90 | 3,02 | 2,90 | 2,96 | 2,78% | - |
| 16.03.2026 | 2,91 | 3,06 | 2,84 | 2,88 | -1,03% | - |
| 13.03.2026 | 3,01 | 3,06 | 2,84 | 2,91 | -3,64% | - |
| 12.03.2026 | 2,95 | 3,04 | 2,70 | 3,02 | 1,34% | - |
| 11.03.2026 | 3,00 | 3,04 | 2,90 | 2,98 | -0,67% | - |
| 10.03.2026 | 3,04 | 3,07 | 2,94 | 3,00 | 5,63% | - |
| 09.03.2026 | 2,98 | 3,07 | 2,68 | 2,84 | -4,70% | - |
| 06.03.2026 | 3,26 | 3,28 | 2,90 | 2,98 | 7,19% | - |
| 05.03.2026 | 3,01 | 3,11 | 2,78 | 2,78 | -8,25% | - |
| 04.03.2026 | 3,03 | 3,30 | 2,90 | 3,03 | -2,26% | 9.564,00 |
| 03.03.2026 | 3,32 | 3,44 | 2,87 | 3,10 | 0,00% | - |
| 02.03.2026 | 3,35 | 3,54 | 3,10 | 3,10 | -12,43% | - |
| 27.02.2026 | 3,52 | 3,67 | 3,47 | 3,54 | 0,57% | - |
| 26.02.2026 | 3,52 | 3,52 | 3,52 | 3,52 | -0,28% | - |
| 25.02.2026 | 3,49 | 3,59 | 3,48 | 3,53 | 0,00% | - |
| 24.02.2026 | 3,54 | 3,57 | 3,51 | 3,53 | -0,28% | - |
| 23.02.2026 | 3,32 | 3,63 | 3,32 | 3,54 | 2,31% | - |
| 20.02.2026 | 3,39 | 3,56 | 3,39 | 3,46 | 1,17% | - |
| 19.02.2026 | 3,60 | 3,60 | 3,39 | 3,42 | -5,00% | - |
| 18.02.2026 | 3,49 | 3,60 | 3,49 | 3,60 | 3,15% | - |
| 17.02.2026 | 3,48 | 3,60 | 3,45 | 3,49 | -3,06% | - |
| 16.02.2026 | 3,48 | 3,60 | 3,47 | 3,60 | 6,51% | 3.000,00 |
| 13.02.2026 | 3,50 | 3,50 | 3,38 | 3,38 | 2,42% | - |
| 12.02.2026 | 3,36 | 3,53 | 3,30 | 3,30 | 4,43% | - |
| 11.02.2026 | 3,26 | 3,41 | 3,16 | 3,16 | -5,11% | - |
| 10.02.2026 | 3,36 | 3,37 | 3,20 | 3,33 | 0,30% | - |
| 09.02.2026 | 3,22 | 3,41 | 3,22 | 3,32 | 7,10% | - |
| 06.02.2026 | 3,26 | 3,43 | 3,10 | 3,10 | 0,00% | - |
| 05.02.2026 | 3,30 | 3,44 | 3,10 | 3,10 | -8,55% | - |
| 04.02.2026 | 3,40 | 3,43 | 3,28 | 3,39 | 9,35% | - |
| 03.02.2026 | 3,25 | 3,45 | 3,10 | 3,10 | 0,00% | - |
| 02.02.2026 | 3,39 | 3,61 | 3,10 | 3,10 | -0,96% | - |
| 30.01.2026 | 3,33 | 3,51 | 3,12 | 3,13 | -3,10% | - |
| 29.01.2026 | 3,06 | 3,42 | 2,90 | 3,23 | 13,33% | 100,00 |
| 28.01.2026 | 2,97 | 3,27 | 2,85 | 2,85 | -1,72% | - |
| 27.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,35% | - |
| 26.01.2026 | 2,93 | 3,08 | 2,83 | 2,89 | 12,02% | - |
| 23.01.2026 | 2,95 | 3,10 | 2,58 | 2,58 | -4,44% | - |
| 22.01.2026 | 2,90 | 2,93 | 2,70 | 2,70 | -7,53% | - |
| 21.01.2026 | 2,98 | 3,15 | 2,85 | 2,92 | 0,00% | - |
| 20.01.2026 | 2,78 | 3,09 | 2,78 | 2,92 | -1,68% | - |
| 19.01.2026 | 2,92 | 3,06 | 2,88 | 2,97 | 2,77% | - |
| 16.01.2026 | 2,88 | 2,99 | 2,81 | 2,89 | 1,05% | - |
| 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% | - |