1,745€
5,76%
Echtzeit-Aktienkurs Akbank T.A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Akbank T.A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 1,52 | 1,81 | 1,52 | 1,71 | 3,33% | - |
| 27.03.2023 | 1,58 | 1,81 | 1,58 | 1,65 | -7,30% | - |
| 24.03.2023 | 1,75 | 1,82 | 1,72 | 1,78 | 1,14% | - |
| 23.03.2023 | 1,68 | 1,76 | 1,68 | 1,76 | 1,15% | - |
| 22.03.2023 | 1,69 | 1,74 | 1,67 | 1,74 | 6,10% | - |
| 21.03.2023 | 1,75 | 1,76 | 1,64 | 1,64 | -10,38% | - |
| 20.03.2023 | 1,75 | 1,83 | 1,73 | 1,83 | 3,39% | - |
| 17.03.2023 | 1,84 | 1,85 | 1,77 | 1,77 | -2,48% | - |
| 16.03.2023 | 1,83 | 1,88 | 1,77 | 1,82 | -1,63% | - |
| 15.03.2023 | 1,80 | 1,85 | 1,73 | 1,85 | -2,89% | - |
| 14.03.2023 | 1,86 | 1,90 | 1,79 | 1,90 | 5,26% | 5.600,00 |
| 13.03.2023 | 1,86 | 1,87 | 1,80 | 1,81 | 0,84% | - |
| 10.03.2023 | 1,89 | 1,98 | 1,79 | 1,79 | -8,91% | - |
| 09.03.2023 | 1,89 | 1,99 | 1,70 | 1,97 | 1,03% | - |
| 08.03.2023 | 1,83 | 1,98 | 1,82 | 1,95 | 7,16% | 20.000,00 |
| 07.03.2023 | 1,85 | 1,90 | 1,79 | 1,82 | 1,40% | - |
| 06.03.2023 | 1,72 | 1,87 | 1,70 | 1,79 | 5,92% | - |
| 03.03.2023 | 1,74 | 1,74 | 1,65 | 1,69 | -0,59% | - |
| 02.03.2023 | 1,72 | 1,77 | 1,70 | 1,70 | 0,59% | - |
| 01.03.2023 | 1,71 | 1,74 | 1,69 | 1,69 | -0,59% | - |
| 28.02.2023 | 1,71 | 1,75 | 1,67 | 1,70 | 11,84% | - |
| 27.02.2023 | 1,60 | 1,68 | 1,52 | 1,52 | -8,16% | - |
| 24.02.2023 | 1,61 | 1,66 | 1,60 | 1,66 | 0,00% | - |
| 23.02.2023 | 1,60 | 1,67 | 1,60 | 1,66 | 11,07% | - |
| 22.02.2023 | 1,60 | 1,62 | 1,49 | 1,49 | -4,49% | - |
| 21.02.2023 | 1,59 | 1,61 | 1,56 | 1,56 | 12,23% | - |
| 20.02.2023 | 1,56 | 1,58 | 1,39 | 1,39 | -10,90% | - |
| 17.02.2023 | 1,55 | 1,61 | 1,54 | 1,56 | 0,00% | - |
| 16.02.2023 | 1,68 | 1,69 | 1,56 | 1,56 | 0,65% | - |
| 15.02.2023 | 1,49 | 1,57 | 1,49 | 1,55 | 9,93% | - |
| 14.02.2023 | 1,35 | 1,50 | 1,35 | 1,41 | 3,30% | - |
| 13.02.2023 | 1,35 | 1,39 | 1,33 | 1,37 | 0,00% | - |
| 10.02.2023 | 1,35 | 1,37 | 1,35 | 1,37 | -3,53% | - |
| 09.02.2023 | 1,31 | 1,42 | 1,31 | 1,42 | 1,07% | - |
| 08.02.2023 | 1,33 | 1,50 | 1,32 | 1,40 | -1,06% | - |
| 07.02.2023 | 1,57 | 1,57 | 1,41 | 1,42 | -7,82% | - |
| 06.02.2023 | 1,44 | 1,59 | 1,44 | 1,54 | 0,33% | - |
| 03.02.2023 | 1,48 | 1,57 | 1,45 | 1,53 | 5,88% | - |
| 02.02.2023 | 1,47 | 1,51 | 1,35 | 1,45 | 0,70% | - |
| 01.02.2023 | 1,52 | 1,65 | 1,41 | 1,44 | -6,21% | - |
| 31.01.2023 | 1,67 | 1,68 | 1,53 | 1,53 | -6,13% | - |
| 30.01.2023 | 1,64 | 1,66 | 1,58 | 1,63 | 1,24% | - |
| 27.01.2023 | 1,54 | 1,75 | 1,53 | 1,61 | -4,45% | 500,00 |
| 26.01.2023 | 1,64 | 1,75 | 1,62 | 1,69 | -2,03% | - |
| 25.01.2023 | 1,64 | 1,79 | 1,63 | 1,72 | -1,71% | - |
| 24.01.2023 | 1,64 | 1,82 | 1,64 | 1,75 | -1,41% | - |
| 23.01.2023 | 1,74 | 1,89 | 1,73 | 1,78 | 0,00% | 4.068,00 |
| 20.01.2023 | 1,66 | 1,81 | 1,66 | 1,78 | 5,97% | - |
| 19.01.2023 | 1,68 | 1,69 | 1,64 | 1,68 | 0,00% | - |
| 18.01.2023 | 1,74 | 1,75 | 1,63 | 1,68 | -2,05% | - |
| 17.01.2023 | 1,50 | 1,72 | 1,50 | 1,71 | 15,54% | - |
| 16.01.2023 | 1,66 | 1,66 | 1,48 | 1,48 | -8,64% | - |
| 13.01.2023 | 1,66 | 1,67 | 1,53 | 1,62 | -0,61% | 1.500,00 |
| 12.01.2023 | 1,56 | 1,63 | 1,48 | 1,63 | 6,89% | - |
| 11.01.2023 | 1,66 | 1,67 | 1,53 | 1,53 | -6,15% | - |
| 10.01.2023 | 1,78 | 1,79 | 1,62 | 1,63 | -6,07% | 750,00 |
| 09.01.2023 | 1,68 | 1,84 | 1,68 | 1,73 | -4,42% | - |
| 06.01.2023 | 1,66 | 1,89 | 1,66 | 1,81 | 1,97% | - |
| 05.01.2023 | 1,98 | 1,98 | 1,74 | 1,78 | -8,51% | 7.500,00 |
| 04.01.2023 | 1,97 | 1,98 | 1,91 | 1,94 | 0,26% | - |
| 03.01.2023 | 1,96 | 1,99 | 1,91 | 1,94 | -6,97% | - |
| 02.01.2023 | 1,95 | 2,08 | 1,95 | 2,08 | 7,22% | - |
| 30.12.2022 | 1,83 | 1,96 | 1,83 | 1,94 | 1,57% | - |
| 29.12.2022 | 1,92 | 1,96 | 1,88 | 1,91 | 1,06% | - |
| 28.12.2022 | 1,94 | 1,94 | 1,86 | 1,89 | -0,79% | - |
| 27.12.2022 | 1,92 | 2,01 | 1,90 | 1,91 | 2,70% | 10.500,00 |
| 23.12.2022 | 1,99 | 2,01 | 1,85 | 1,86 | -4,63% | - |
| 22.12.2022 | 2,00 | 2,03 | 1,93 | 1,95 | -1,52% | - |
| 21.12.2022 | 2,01 | 2,09 | 1,94 | 1,98 | 0,00% | - |
| 20.12.2022 | 1,93 | 2,06 | 1,93 | 1,98 | -1,99% | - |
| 19.12.2022 | 1,95 | 2,04 | 1,94 | 2,02 | 10,41% | - |
| 16.12.2022 | 1,71 | 1,92 | 1,71 | 1,83 | 2,24% | - |
| 15.12.2022 | 1,59 | 1,83 | 1,59 | 1,79 | 6,25% | - |
| 14.12.2022 | 1,71 | 1,80 | 1,67 | 1,68 | 0,30% | - |
| 13.12.2022 | 1,73 | 1,77 | 1,67 | 1,68 | -1,47% | 270,00 |
| 12.12.2022 | 1,69 | 1,76 | 1,68 | 1,70 | 3,66% | - |
| 09.12.2022 | 1,66 | 1,68 | 1,63 | 1,64 | 1,55% | - |
| 08.12.2022 | 1,59 | 1,63 | 1,57 | 1,62 | 3,53% | - |
| 07.12.2022 | 1,68 | 1,69 | 1,56 | 1,56 | -4,29% | 5.000,00 |
| 06.12.2022 | 1,68 | 1,69 | 1,63 | 1,63 | -0,61% | - |
| 05.12.2022 | 1,71 | 1,72 | 1,63 | 1,64 | -2,09% | - |
| 02.12.2022 | 1,76 | 1,77 | 1,67 | 1,68 | -3,18% | - |
| 01.12.2022 | 1,79 | 1,79 | 1,70 | 1,73 | -1,42% | - |
| 30.11.2022 | 1,82 | 1,82 | 1,74 | 1,76 | -2,23% | 500,00 |
| 29.11.2022 | 1,65 | 1,81 | 1,65 | 1,80 | 2,28% | - |
| 28.11.2022 | 1,74 | 1,78 | 1,73 | 1,76 | 3,85% | - |
| 25.11.2022 | 1,66 | 1,80 | 1,66 | 1,69 | 6,29% | - |
| 24.11.2022 | 1,66 | 1,81 | 1,59 | 1,59 | -9,92% | - |
| 23.11.2022 | 1,52 | 1,81 | 1,52 | 1,77 | 5,37% | - |
| 22.11.2022 | 1,57 | 1,75 | 1,57 | 1,68 | 0,00% | - |
| 21.11.2022 | 1,55 | 1,69 | 1,55 | 1,68 | 2,13% | - |
| 18.11.2022 | 1,46 | 1,66 | 1,46 | 1,64 | 6,15% | - |
| 17.11.2022 | 1,69 | 1,69 | 1,54 | 1,55 | -6,93% | - |
| 16.11.2022 | 1,65 | 1,77 | 1,65 | 1,66 | 2,15% | - |
| 15.11.2022 | 1,43 | 1,65 | 1,43 | 1,63 | 5,86% | 1.200,00 |
| 14.11.2022 | 1,57 | 1,57 | 1,50 | 1,54 | 0,66% | - |
| 11.11.2022 | 1,50 | 1,62 | 1,50 | 1,53 | -4,09% | - |
| 10.11.2022 | 1,45 | 1,62 | 1,45 | 1,59 | 2,58% | - |
| 09.11.2022 | 1,64 | 1,64 | 1,54 | 1,55 | -3,13% | - |
| 08.11.2022 | 1,60 | 1,64 | 1,45 | 1,60 | 8,11% | 50.000,00 |