6,020$
-0,66%
Echtzeit-Aktienkurs Turkcell Iletisim Hizmet A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Turkcell Iletisim Hizmet A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 5,97 | 6,03 | 5,93 | 6,02 | -0,66% | 998.554,00 |
| 01.04.2026 | 6,07 | 6,09 | 6,04 | 6,06 | 0,50% | 1.013.029,00 |
| 31.03.2026 | 5,98 | 6,08 | 5,98 | 6,03 | 2,03% | 2.118.824,00 |
| 30.03.2026 | 5,98 | 5,98 | 5,91 | 5,91 | -1,34% | 1.543.467,00 |
| 27.03.2026 | 5,96 | 6,04 | 5,96 | 5,99 | 0,67% | 1.809.387,00 |
| 26.03.2026 | 6,01 | 6,06 | 5,95 | 5,95 | -2,62% | 2.921.454,00 |
| 25.03.2026 | 6,14 | 6,16 | 6,10 | 6,11 | 0,83% | 899.090,00 |
| 24.03.2026 | 5,94 | 6,09 | 5,91 | 6,06 | -1,30% | 3.175.049,00 |
| 23.03.2026 | 6,06 | 6,18 | 6,05 | 6,14 | 1,15% | 1.761.435,00 |
| 20.03.2026 | 6,14 | 6,14 | 6,04 | 6,07 | -1,14% | 1.219.612,00 |
| 19.03.2026 | 6,17 | 6,22 | 6,06 | 6,14 | 0,33% | 985.362,00 |
| 18.03.2026 | 6,15 | 6,17 | 6,12 | 6,12 | -1,92% | 613.139,00 |
| 17.03.2026 | 6,24 | 6,27 | 6,20 | 6,24 | 0,48% | 815.462,00 |
| 16.03.2026 | 6,19 | 6,22 | 6,16 | 6,21 | 0,98% | 1.046.793,00 |
| 13.03.2026 | 6,21 | 6,24 | 6,13 | 6,15 | -0,97% | 843.740,00 |
| 12.03.2026 | 6,19 | 6,25 | 6,09 | 6,21 | 0,98% | 2.134.236,00 |
| 11.03.2026 | 6,20 | 6,23 | 6,11 | 6,15 | -1,60% | 935.878,00 |
| 10.03.2026 | 6,30 | 6,36 | 6,24 | 6,25 | 1,79% | 1.237.565,00 |
| 09.03.2026 | 6,04 | 6,16 | 5,95 | 6,14 | 0,99% | 1.442.141,00 |
| 06.03.2026 | 6,06 | 6,19 | 6,06 | 6,08 | -1,46% | 1.417.382,00 |
| 05.03.2026 | 6,31 | 6,31 | 6,06 | 6,17 | -4,64% | 2.329.881,00 |
| 04.03.2026 | 6,32 | 6,49 | 6,31 | 6,47 | -1,67% | 2.062.155,00 |
| 03.03.2026 | 6,46 | 6,59 | 6,41 | 6,58 | 0,00% | 1.834.775,00 |
| 02.03.2026 | 6,54 | 6,59 | 6,50 | 6,58 | -2,37% | 1.747.704,00 |
| 27.02.2026 | 6,70 | 6,74 | 6,63 | 6,74 | -1,89% | 1.400.148,00 |
| 26.02.2026 | 6,93 | 6,93 | 6,82 | 6,87 | -1,01% | 888.084,00 |
| 25.02.2026 | 6,98 | 6,98 | 6,90 | 6,94 | -0,86% | 627.285,00 |
| 24.02.2026 | 6,96 | 7,00 | 6,91 | 7,00 | 0,43% | 962.871,00 |
| 23.02.2026 | 7,01 | 7,03 | 6,93 | 6,97 | -0,43% | 1.048.724,00 |
| 20.02.2026 | 6,90 | 7,01 | 6,90 | 7,00 | 1,89% | 889.597,00 |
| 19.02.2026 | 6,93 | 6,93 | 6,81 | 6,87 | -2,14% | 609.084,00 |
| 18.02.2026 | 7,15 | 7,15 | 7,02 | 7,02 | -1,82% | 694.618,00 |
| 17.02.2026 | 7,04 | 7,18 | 7,02 | 7,15 | 1,42% | 1.820.649,00 |
| 13.02.2026 | 7,05 | 7,12 | 7,04 | 7,05 | 0,57% | 1.173.424,00 |
| 12.02.2026 | 7,05 | 7,07 | 6,98 | 7,01 | 0,72% | 1.180.407,00 |
| 11.02.2026 | 6,80 | 6,97 | 6,80 | 6,96 | 3,73% | 1.558.229,00 |
| 10.02.2026 | 6,70 | 6,75 | 6,67 | 6,71 | 0,45% | 522.311,00 |
| 09.02.2026 | 6,66 | 6,70 | 6,62 | 6,68 | 1,83% | 796.666,00 |
| 06.02.2026 | 6,57 | 6,60 | 6,44 | 6,56 | -0,76% | 1.057.897,00 |
| 05.02.2026 | 6,63 | 6,67 | 6,56 | 6,61 | -1,34% | 950.859,00 |
| 04.02.2026 | 6,75 | 6,78 | 6,67 | 6,70 | -0,15% | 990.902,00 |
| 03.02.2026 | 6,74 | 6,77 | 6,65 | 6,71 | 2,91% | 991.834,00 |
| 02.02.2026 | 6,59 | 6,59 | 6,50 | 6,52 | -2,10% | 771.183,00 |
| 30.01.2026 | 6,73 | 6,74 | 6,62 | 6,66 | -0,45% | 591.187,00 |
| 29.01.2026 | 6,65 | 6,72 | 6,65 | 6,69 | 1,21% | 1.052.688,00 |
| 28.01.2026 | 6,62 | 6,67 | 6,60 | 6,61 | 0,30% | 724.590,00 |
| 27.01.2026 | 6,60 | 6,62 | 6,51 | 6,59 | -0,30% | 507.531,00 |
| 26.01.2026 | 6,63 | 6,67 | 6,60 | 6,61 | 1,07% | 1.002.623,00 |
| 23.01.2026 | 6,52 | 6,57 | 6,49 | 6,54 | -0,30% | 824.452,00 |
| 22.01.2026 | 6,41 | 6,57 | 6,41 | 6,56 | 7,19% | 1.114.984,00 |
| 21.01.2026 | 6,15 | 6,16 | 6,09 | 6,12 | -0,16% | 934.307,00 |
| 20.01.2026 | 6,00 | 6,15 | 5,94 | 6,13 | 0,66% | 1.699.972,00 |
| 16.01.2026 | 6,00 | 6,09 | 5,95 | 6,09 | 3,57% | 1.619.732,00 |
| 15.01.2026 | 5,86 | 5,94 | 5,86 | 5,88 | 1,20% | 1.282.992,00 |
| 14.01.2026 | 5,78 | 5,83 | 5,76 | 5,81 | 1,75% | 1.388.328,00 |
| 13.01.2026 | 5,70 | 5,84 | 5,70 | 5,71 | 0,53% | 2.100.318,00 |
| 12.01.2026 | 5,68 | 5,71 | 5,65 | 5,68 | 1,25% | 943.277,00 |
| 09.01.2026 | 5,69 | 5,69 | 5,60 | 5,61 | -1,58% | 1.256.824,00 |
| 08.01.2026 | 5,67 | 5,71 | 5,66 | 5,70 | 0,71% | 925.271,00 |
| 07.01.2026 | 5,70 | 5,72 | 5,62 | 5,66 | -0,35% | 1.275.733,00 |
| 06.01.2026 | 5,71 | 5,78 | 5,68 | 5,68 | 0,71% | 1.140.943,00 |
| 05.01.2026 | 5,67 | 5,69 | 5,61 | 5,64 | 0,89% | 763.700,00 |
| 02.01.2026 | 5,59 | 5,62 | 5,57 | 5,59 | 2,19% | 876.453,00 |
| 31.12.2025 | 5,47 | 5,49 | 5,45 | 5,47 | -0,91% | 931.378,00 |
| 30.12.2025 | 5,49 | 5,52 | 5,47 | 5,52 | -1,08% | 1.353.097,00 |
| 29.12.2025 | 5,55 | 5,60 | 5,53 | 5,58 | -2,79% | 1.466.210,00 |
| 26.12.2025 | 5,72 | 5,74 | 5,68 | 5,74 | -1,20% | 534.953,00 |
| 24.12.2025 | 5,80 | 5,84 | 5,80 | 5,81 | 0,00% | 261.125,00 |
| 23.12.2025 | 5,83 | 5,83 | 5,79 | 5,81 | -0,51% | 510.794,00 |
| 22.12.2025 | 5,89 | 5,89 | 5,81 | 5,84 | -1,02% | 1.181.287,00 |
| 19.12.2025 | 5,90 | 5,95 | 5,90 | 5,90 | -0,51% | 1.038.217,00 |
| 18.12.2025 | 5,98 | 5,99 | 5,91 | 5,93 | -0,50% | 1.237.471,00 |
| 17.12.2025 | 5,96 | 6,00 | 5,95 | 5,96 | 0,00% | 561.170,00 |
| 16.12.2025 | 5,98 | 6,01 | 5,86 | 5,96 | -2,30% | 825.782,00 |
| 15.12.2025 | 6,08 | 6,13 | 6,07 | 6,10 | 0,49% | 996.485,00 |
| 12.12.2025 | 6,12 | 6,15 | 6,04 | 6,07 | 2,71% | 791.464,00 |
| 11.12.2025 | 5,91 | 5,96 | 5,88 | 5,91 | -1,83% | 1.083.515,00 |
| 10.12.2025 | 6,01 | 6,04 | 5,98 | 6,02 | 0,50% | 874.075,00 |
| 09.12.2025 | 5,94 | 6,00 | 5,94 | 5,99 | 1,01% | 671.162,00 |
| 08.12.2025 | 5,93 | 5,98 | 5,92 | 5,93 | 1,89% | 915.861,00 |
| 05.12.2025 | 5,82 | 5,84 | 5,80 | 5,82 | 0,52% | 570.710,00 |
| 04.12.2025 | 5,79 | 5,80 | 5,75 | 5,79 | -0,86% | 638.607,00 |
| 03.12.2025 | 5,79 | 5,85 | 5,78 | 5,84 | 1,57% | 732.640,00 |
| 02.12.2025 | 5,76 | 5,79 | 5,75 | 5,75 | 1,41% | 792.316,00 |
| 01.12.2025 | 5,67 | 5,72 | 5,66 | 5,67 | 1,43% | 1.157.541,00 |
| 28.11.2025 | 5,58 | 5,60 | 5,56 | 5,59 | -0,71% | 763.297,00 |
| 26.11.2025 | 5,63 | 5,65 | 5,60 | 5,63 | 0,18% | 954.155,00 |
| 25.11.2025 | 5,59 | 5,63 | 5,58 | 5,62 | -0,35% | 1.064.375,00 |
| 24.11.2025 | 5,60 | 5,64 | 5,60 | 5,64 | -0,70% | 1.087.018,00 |
| 21.11.2025 | 5,58 | 5,68 | 5,57 | 5,68 | 0,00% | 1.112.959,00 |
| 20.11.2025 | 5,71 | 5,79 | 5,67 | 5,68 | 0,53% | 1.452.535,00 |
| 19.11.2025 | 5,65 | 5,68 | 5,63 | 5,65 | 0,53% | 1.024.375,00 |
| 18.11.2025 | 5,56 | 5,64 | 5,56 | 5,62 | 0,36% | 2.458.917,00 |
| 17.11.2025 | 5,65 | 5,65 | 5,53 | 5,60 | 0,36% | 2.335.477,00 |
| 14.11.2025 | 5,53 | 5,61 | 5,50 | 5,58 | -1,41% | 1.418.334,00 |
| 13.11.2025 | 5,69 | 5,71 | 5,65 | 5,66 | -1,74% | 1.216.874,00 |
| 12.11.2025 | 5,70 | 5,79 | 5,69 | 5,76 | 0,52% | 1.710.991,00 |
| 11.11.2025 | 5,64 | 5,76 | 5,62 | 5,73 | -1,04% | 2.620.803,00 |
| 10.11.2025 | 5,75 | 5,80 | 5,73 | 5,79 | -0,34% | 1.058.823,00 |
| 07.11.2025 | 5,78 | 5,84 | 5,76 | 5,81 | -3,49% | 861.835,00 |