14,100€
-23,37%
Echtzeit-Aktienkurs ARCELIK AS ADR DL1
Bid:
Ask:
Aktienkurse zur ARCELIK AS ADR DL1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 21.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 20.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 19.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | - |
| 18.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 15.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 14.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 13.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 12.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 11.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 08.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -5,65% | - |
| 07.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 06.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | - |
| 05.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
| 04.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 01.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 31.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 30.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 29.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 28.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 25.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 24.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 23.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 22.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 21.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 18.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 6,49% | - |
| 17.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 16.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 15.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -4,97% | - |
| 14.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 11.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | - |
| 10.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | - |
| 09.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -4,46% | - |
| 08.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 07.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 04.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 25,38% | - |
| 03.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 02.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 01.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 8,33% | - |
| 30.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 27.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 26.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 25.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 24.06.2025 | 10,30 | 11,80 | 10,30 | 11,80 | 14,56% | - |
| 23.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 10,16% | - |
| 20.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -0,53% | - |
| 19.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 18.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -1,57% | - |
| 17.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 3,80% | - |
| 16.06.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -1,60% | - |
| 13.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -3,11% | - |
| 12.06.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 11.06.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 6,63% | - |
| 10.06.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -5,24% | - |
| 09.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 06.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 05.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 1,06% | - |
| 04.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 4,42% | - |
| 03.06.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -15,42% | - |
| 02.06.2025 | 8,90 | 10,70 | 8,90 | 10,70 | 7,54% | - |
| 30.05.2025 | 9,50 | 9,95 | 9,50 | 9,95 | 4,74% | - |
| 29.05.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -5,94% | - |
| 28.05.2025 | 9,50 | 10,10 | 9,50 | 10,10 | -0,98% | - |
| 27.05.2025 | 9,55 | 10,20 | 9,55 | 10,20 | 7,37% | - |
| 26.05.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -8,65% | - |
| 19.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 14.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 6,93% | - |
| 09.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | - |
| 08.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,54% | - |
| 07.05.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -8,02% | - |
| 06.05.2025 | 9,95 | 10,60 | 9,95 | 10,60 | 6,53% | - |
| 05.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 4,19% | - |
| 02.05.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -12,39% | - |
| 30.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 29.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 28.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 25.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 24.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 23.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 22.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 17.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 16.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 15.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 14.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |
| 11.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 10.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 09.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
| 08.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -16,67% | - |
| 07.04.2025 | 14,00 | 14,50 | 14,00 | 14,40 | 19,01% | - |
| 04.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 03.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -4,62% | - |
| 02.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 01.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 31.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 28.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 27.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 26.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 25.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 24.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -6,29% | - |
| 21.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 5,93% | - |