19,400€
-0,51%
Echtzeit-Aktienkurs KOC HOLDING ADR/5 TN 1
Bid:
Ask:
Aktienkurse zur KOC HOLDING ADR/5 TN 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 18,30 | 20,20 | 18,30 | 20,20 | 3,59% | 1,00 |
| 28.10.2026 | 17,00 | 19,50 | 17,00 | 19,50 | 17,47% | 1,00 |
| 27.10.2026 | 16,10 | 16,60 | 16,10 | 16,60 | 0,00% | - |
| 26.10.2026 | 16,70 | 16,70 | 16,60 | 16,60 | -7,26% | - |
| 23.10.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 450,00 |
| 22.10.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 21.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 20.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 19.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 16.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 15.10.2026 | 18,10 | 18,10 | 17,80 | 17,80 | -2,20% | - |
| 14.10.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 13.10.2026 | 17,80 | 18,10 | 17,80 | 18,10 | 1,69% | - |
| 12.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -7,29% | - |
| 09.10.2026 | 18,20 | 19,20 | 18,20 | 19,20 | 6,67% | 1,00 |
| 08.10.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 07.10.2026 | 18,10 | 18,10 | 17,70 | 17,70 | -12,38% | - |
| 06.10.2026 | 18,50 | 20,20 | 18,50 | 20,20 | 13,48% | 1,00 |
| 05.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 02.10.2026 | 18,00 | 18,00 | 17,10 | 17,10 | -1,72% | - |
| 01.10.2026 | 17,80 | 17,80 | 17,40 | 17,40 | -4,40% | - |
| 30.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 29.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 28.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 25.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 500,00 |
| 24.09.2026 | 18,90 | 18,90 | 18,80 | 18,80 | 0,00% | - |
| 23.09.2026 | 18,90 | 18,90 | 18,80 | 18,80 | 0,00% | - |
| 22.09.2026 | 18,90 | 18,90 | 18,80 | 18,80 | 0,00% | 80,00 |
| 21.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 18.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -9,62% | - |
| 17.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 10,64% | 1,00 |
| 16.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 15.09.2026 | 19,10 | 19,10 | 18,80 | 18,80 | 0,00% | - |
| 14.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 11.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 10.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 09.09.2026 | 19,30 | 19,30 | 18,80 | 18,80 | -1,05% | - |
| 08.09.2026 | 18,80 | 19,00 | 18,80 | 19,00 | 1,06% | - |
| 07.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 04.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 03.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 02.09.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 01.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 31.08.2026 | 19,10 | 19,20 | 19,10 | 19,10 | 0,00% | 195,00 |
| 28.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 27.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 26.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 25.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 24.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 21.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 20.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 19.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | 13,00 |
| 18.08.2026 | 19,70 | 19,80 | 19,20 | 19,80 | 16,47% | 4,00 |
| 17.08.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 14.08.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 13.08.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 12.08.2026 | 17,40 | 17,40 | 17,00 | 17,40 | 2,96% | 320,00 |
| 11.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 10.08.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 07.08.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | - |
| 06.08.2026 | 17,50 | 18,30 | 17,50 | 18,30 | 11,59% | 6,00 |
| 05.08.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 04.08.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 03.08.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 31.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 30.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -11,05% | - |
| 29.07.2026 | 16,10 | 18,10 | 16,10 | 18,10 | 5,85% | 8,00 |
| 28.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 27.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 24.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -5,91% | - |
| 23.07.2026 | 16,60 | 18,60 | 16,60 | 18,60 | 5,68% | 30,00 |
| 22.07.2026 | 16,60 | 17,60 | 16,60 | 17,60 | 6,02% | 100,00 |
| 21.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 20.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 17.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -10,64% | - |
| 16.07.2026 | 16,80 | 18,80 | 16,80 | 18,80 | 11,90% | 300,00 |
| 15.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 14.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 5,62% | - |
| 13.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 10.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 09.07.2026 | 16,00 | 16,00 | 15,50 | 15,50 | -7,74% | 100,00 |
| 08.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 07.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 06.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | - |
| 03.07.2026 | 16,00 | 16,10 | 16,00 | 16,10 | -12,97% | 3,00 |
| 02.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 01.07.2026 | 17,55 | 18,50 | 17,55 | 17,90 | -12,25% | - |
| 29.06.2026 | 18,50 | 20,40 | 18,50 | 20,40 | 10,27% | 100,00 |
| 26.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 25.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 24.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 23.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 10,84% | - |
| 22.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 7,10% | - |
| 19.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -7,74% | - |
| 18.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -8,20% | 90,00 |
| 17.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 16.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -7,58% | - |
| 15.06.2026 | 16,70 | 19,80 | 16,70 | 19,80 | 26,92% | 214,00 |
| 12.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 11.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -7,65% | - |