16,900€
2,42%
Echtzeit-Aktienkurs Koc Holding A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Koc Holding A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 15,80 | 16,00 | 15,80 | 16,00 | -3,03% | - |
| 22.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 21.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 20.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 19.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -6,32% | - |
| 16.05.2025 | 16,10 | 17,40 | 16,10 | 17,40 | 4,19% | - |
| 15.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 14.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 13.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | - |
| 12.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 7,28% | - |
| 09.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 08.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 07.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 06.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 05.05.2025 | 14,80 | 15,90 | 14,80 | 15,10 | -7,36% | 50,00 |
| 02.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 175,00 |
| 30.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 29.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 28.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 25.04.2025 | 15,90 | 15,90 | 15,50 | 15,50 | -1,27% | - |
| 24.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -15,59% | - |
| 23.04.2025 | 16,40 | 18,60 | 16,40 | 18,60 | 15,53% | 100,00 |
| 22.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 7,33% | - |
| 17.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 16.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -4,94% | - |
| 15.04.2025 | 17,90 | 17,90 | 16,20 | 16,20 | 0,62% | 137,00 |
| 14.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 11.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -12,90% | - |
| 10.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,12% | - |
| 09.04.2025 | 17,80 | 19,40 | 17,80 | 19,40 | 5,43% | 208,00 |
| 08.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | - |
| 07.04.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 0,57% | 500,00 |
| 04.04.2025 | 18,50 | 18,50 | 17,60 | 17,60 | -4,35% | - |
| 03.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 02.04.2025 | 18,80 | 20,60 | 18,80 | 19,00 | -2,56% | 158,00 |
| 01.04.2025 | 17,50 | 19,50 | 17,50 | 19,50 | 3,17% | 3,00 |
| 31.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 28.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 27.03.2025 | 19,40 | 19,40 | 18,70 | 18,70 | 1,08% | 38,00 |
| 26.03.2025 | 19,50 | 19,50 | 18,50 | 18,50 | -14,35% | 484,00 |
| 25.03.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 5,88% | 131,00 |
| 24.03.2025 | 18,20 | 20,40 | 18,20 | 20,40 | 7,37% | 63,00 |
| 21.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 20.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 19.03.2025 | 20,60 | 20,60 | 18,40 | 18,40 | -16,36% | 172,00 |
| 18.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -8,33% | - |
| 17.03.2025 | 22,00 | 24,00 | 21,20 | 24,00 | 8,11% | 201,00 |
| 14.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 13.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 12.03.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 10,53% | 300,00 |
| 11.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -9,52% | - |
| 10.03.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 2,94% | 100,00 |
| 07.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,15% | - |
| 06.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 05.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 04.03.2025 | 18,90 | 19,00 | 18,90 | 19,00 | -1,55% | - |
| 03.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 28.02.2025 | 19,10 | 19,30 | 19,10 | 19,30 | 3,21% | - |
| 27.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 26.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 25.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 24.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 21.02.2025 | 20,00 | 20,00 | 18,50 | 18,50 | -2,12% | 10,00 |
| 20.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -5,50% | - |
| 19.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 18.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 14.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 13.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 11.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 10.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 07.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 06.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -9,09% | - |
| 05.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 138,00 |
| 04.02.2025 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | 30,00 |
| 03.02.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | 13,00 |
| 31.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 30.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 29.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 28.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 27.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 24.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 23.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 22.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 21.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 20.01.2025 | 24,40 | 24,40 | 23,20 | 23,20 | 0,00% | 1,00 |
| 17.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 16.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 15.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 14.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 13.01.2025 | 24,20 | 24,20 | 23,40 | 23,40 | -4,88% | - |
| 10.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 09.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 08.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 07.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 06.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 03.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 02.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 30.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |