13,300€
20,91%
Echtzeit-Aktienkurs ARCELIK AS ADR DL1
Bid:
Ask:
Aktienkurse zur ARCELIK AS ADR DL1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 10,80 | 10,90 | 10,60 | 10,80 | -1,82% | - |
| 16.10.2025 | 11,20 | 11,30 | 10,95 | 11,00 | -1,35% | - |
| 15.10.2025 | 11,68 | 11,68 | 11,00 | 11,15 | -3,04% | - |
| 14.10.2025 | 12,03 | 12,03 | 11,40 | 11,50 | -0,86% | - |
| 13.10.2025 | 11,60 | 11,70 | 11,50 | 11,60 | -0,85% | - |
| 10.10.2025 | 11,80 | 11,90 | 11,65 | 11,70 | -1,27% | - |
| 09.10.2025 | 12,10 | 12,20 | 11,85 | 11,85 | -2,07% | - |
| 08.10.2025 | 12,10 | 12,55 | 12,00 | 12,10 | 1,26% | - |
| 07.10.2025 | 11,95 | 12,10 | 11,90 | 11,95 | -0,42% | - |
| 06.10.2025 | 12,00 | 12,20 | 12,00 | 12,00 | -1,23% | - |
| 03.10.2025 | 11,95 | 12,35 | 11,95 | 12,15 | -1,22% | - |
| 02.10.2025 | 12,03 | 12,50 | 12,03 | 12,30 | -1,20% | - |
| 01.10.2025 | 12,95 | 13,00 | 12,30 | 12,45 | 0,00% | - |
| 30.09.2025 | 13,00 | 13,15 | 12,40 | 12,45 | -6,04% | - |
| 29.09.2025 | 12,90 | 13,50 | 12,90 | 13,25 | -2,57% | - |
| 26.09.2025 | 13,20 | 13,75 | 13,20 | 13,60 | 0,74% | - |
| 25.09.2025 | 13,35 | 13,95 | 13,30 | 13,50 | -1,82% | - |
| 24.09.2025 | 13,40 | 13,85 | 13,35 | 13,75 | -0,72% | - |
| 23.09.2025 | 13,70 | 14,00 | 13,70 | 13,85 | 0,00% | - |
| 22.09.2025 | 14,30 | 14,40 | 13,80 | 13,85 | -0,36% | - |
| 19.09.2025 | 13,70 | 14,00 | 13,70 | 13,90 | -0,36% | - |
| 18.09.2025 | 13,85 | 14,10 | 13,85 | 13,95 | 0,72% | - |
| 17.09.2025 | 13,90 | 14,05 | 13,80 | 13,85 | 2,59% | - |
| 16.09.2025 | 13,30 | 13,65 | 13,30 | 13,50 | -0,37% | - |
| 15.09.2025 | 12,48 | 13,60 | 12,43 | 13,55 | 7,97% | - |
| 12.09.2025 | 12,55 | 12,70 | 12,45 | 12,55 | -3,09% | - |
| 11.09.2025 | 13,05 | 13,15 | 12,95 | 12,95 | 1,17% | - |
| 10.09.2025 | 12,48 | 12,80 | 12,48 | 12,80 | 0,39% | - |
| 09.09.2025 | 12,80 | 13,00 | 12,65 | 12,75 | 0,79% | - |
| 08.09.2025 | 12,85 | 12,90 | 12,65 | 12,65 | -0,78% | - |
| 05.09.2025 | 13,30 | 13,35 | 12,60 | 12,75 | -1,16% | - |
| 04.09.2025 | 13,20 | 13,45 | 12,75 | 12,90 | -1,53% | - |
| 03.09.2025 | 13,50 | 13,55 | 12,85 | 13,10 | -1,50% | - |
| 02.09.2025 | 14,15 | 14,15 | 12,90 | 13,30 | -5,34% | - |
| 01.09.2025 | 13,95 | 14,30 | 13,80 | 14,05 | 2,18% | - |
| 29.08.2025 | 14,55 | 14,95 | 13,75 | 13,75 | -4,18% | - |
| 28.08.2025 | 14,60 | 15,15 | 14,20 | 14,35 | -1,71% | - |
| 27.08.2025 | 15,00 | 15,35 | 14,45 | 14,60 | -1,02% | - |
| 26.08.2025 | 15,20 | 15,25 | 14,50 | 14,75 | -1,01% | - |
| 25.08.2025 | 15,30 | 15,40 | 14,65 | 14,90 | 1,02% | - |
| 22.08.2025 | 15,10 | 15,50 | 14,55 | 14,75 | -0,67% | - |
| 21.08.2025 | 14,95 | 15,45 | 14,70 | 14,85 | 0,34% | - |
| 20.08.2025 | 14,90 | 15,25 | 14,60 | 14,80 | 1,37% | - |
| 19.08.2025 | 15,00 | 15,40 | 14,55 | 14,60 | -1,02% | - |
| 18.08.2025 | 14,65 | 15,20 | 14,60 | 14,75 | 4,24% | - |
| 15.08.2025 | 14,50 | 14,75 | 14,05 | 14,15 | -1,05% | - |
| 14.08.2025 | 14,55 | 14,85 | 14,10 | 14,30 | 0,00% | - |
| 13.08.2025 | 14,55 | 14,75 | 14,10 | 14,30 | 0,35% | - |
| 12.08.2025 | 14,55 | 14,75 | 14,10 | 14,25 | 0,00% | - |
| 11.08.2025 | 14,35 | 14,75 | 14,10 | 14,25 | 1,42% | - |
| 08.08.2025 | 14,60 | 14,75 | 13,80 | 14,05 | 0,72% | - |
| 07.08.2025 | 14,50 | 14,80 | 13,25 | 13,95 | -1,41% | - |
| 06.08.2025 | 14,35 | 14,70 | 13,90 | 14,15 | -0,35% | - |
| 05.08.2025 | 13,90 | 14,85 | 13,90 | 14,20 | 2,53% | - |
| 04.08.2025 | 13,75 | 14,15 | 13,55 | 13,85 | 5,73% | - |
| 01.08.2025 | 13,40 | 13,85 | 13,05 | 13,10 | -0,38% | - |
| 31.07.2025 | 13,50 | 13,65 | 13,00 | 13,15 | -1,13% | - |
| 30.07.2025 | 12,85 | 13,70 | 12,85 | 13,30 | 3,91% | - |
| 29.07.2025 | 12,90 | 13,05 | 12,55 | 12,80 | 0,39% | - |
| 28.07.2025 | 13,05 | 13,10 | 12,60 | 12,75 | -0,39% | - |
| 25.07.2025 | 13,15 | 13,45 | 12,80 | 12,80 | -0,39% | - |
| 24.07.2025 | 13,20 | 13,50 | 12,80 | 12,85 | 0,00% | - |
| 23.07.2025 | 13,50 | 13,55 | 12,75 | 12,85 | -3,02% | - |
| 22.07.2025 | 13,80 | 13,90 | 13,10 | 13,25 | -1,49% | - |
| 21.07.2025 | 13,80 | 14,05 | 13,30 | 13,45 | 0,00% | - |
| 18.07.2025 | 13,60 | 13,95 | 13,25 | 13,45 | 1,13% | - |
| 17.07.2025 | 12,90 | 13,65 | 12,85 | 13,30 | 4,31% | - |
| 16.07.2025 | 12,85 | 13,45 | 12,65 | 12,75 | 0,00% | - |
| 15.07.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,79% | - |
| 14.07.2025 | 13,40 | 13,45 | 12,65 | 12,65 | -3,07% | - |
| 11.07.2025 | 13,25 | 13,80 | 13,05 | 13,05 | -1,88% | - |
| 10.07.2025 | 13,30 | 13,65 | 13,10 | 13,30 | 3,91% | - |
| 09.07.2025 | 13,60 | 13,65 | 12,65 | 12,80 | -5,54% | - |
| 08.07.2025 | 13,15 | 13,60 | 12,95 | 13,55 | 3,83% | - |
| 07.07.2025 | 13,25 | 13,40 | 12,75 | 13,05 | -4,04% | - |
| 04.07.2025 | 13,70 | 13,75 | 13,35 | 13,60 | 3,03% | - |
| 03.07.2025 | 13,30 | 13,90 | 13,15 | 13,20 | 1,15% | - |
| 02.07.2025 | 13,60 | 13,90 | 13,00 | 13,05 | -1,88% | - |
| 01.07.2025 | 13,20 | 13,60 | 13,15 | 13,30 | 3,50% | - |
| 30.06.2025 | 12,65 | 13,35 | 12,65 | 12,85 | 1,58% | - |
| 27.06.2025 | 12,75 | 12,95 | 12,45 | 12,65 | 0,00% | - |
| 26.06.2025 | 12,55 | 12,85 | 12,30 | 12,65 | 1,20% | - |
| 25.06.2025 | 12,70 | 13,00 | 12,30 | 12,50 | -0,79% | - |
| 24.06.2025 | 12,80 | 12,80 | 12,30 | 12,60 | -0,79% | - |
| 23.06.2025 | 12,50 | 13,10 | 11,70 | 12,70 | 2,01% | - |
| 20.06.2025 | 11,88 | 12,45 | 11,60 | 12,45 | 5,73% | - |
| 19.06.2025 | 11,95 | 11,95 | 11,75 | 11,78 | -0,63% | - |
| 18.06.2025 | 11,95 | 12,15 | 11,60 | 11,85 | -0,42% | - |
| 17.06.2025 | 12,18 | 12,35 | 11,75 | 11,90 | -1,65% | - |
| 16.06.2025 | 11,80 | 12,25 | 11,70 | 12,10 | 3,86% | - |
| 13.06.2025 | 12,48 | 12,50 | 11,33 | 11,65 | -5,28% | - |
| 12.06.2025 | 12,28 | 12,60 | 11,65 | 12,30 | 0,82% | - |
| 11.06.2025 | 9,65 | 12,75 | 9,65 | 12,20 | -0,41% | - |
| 10.06.2025 | 9,05 | 12,65 | 9,05 | 12,25 | 1,87% | - |
| 09.06.2025 | 9,55 | 12,08 | 9,55 | 12,03 | 0,21% | - |
| 06.06.2025 | 12,03 | 12,03 | 11,95 | 12,00 | 0,84% | - |
| 05.06.2025 | 12,03 | 12,45 | 11,85 | 11,90 | 0,00% | - |
| 04.06.2025 | 12,08 | 12,35 | 11,85 | 11,90 | -0,83% | - |
| 03.06.2025 | 11,63 | 12,25 | 11,58 | 12,00 | 4,35% | - |
| 02.06.2025 | 11,55 | 11,85 | 11,28 | 11,50 | 0,22% | - |