11,075€
14,18%
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 | 9,25 | 9,25 | 9,25 | 9,25 | -4,64% | - |
| 16.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 3,19% | - |
| 15.10.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -3,59% | - |
| 14.10.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 13.10.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -2,50% | - |
| 10.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 09.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 08.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 4,08% | - |
| 07.10.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 6,52% | - |
| 06.10.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -2,13% | - |
| 03.10.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,53% | - |
| 02.10.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -31,75% | - |
| 01.10.2025 | 9,70 | 13,70 | 9,70 | 13,70 | 39,80% | 500,00 |
| 30.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | - |
| 29.09.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | - |
| 26.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 25.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 24.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 23.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 22.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 19.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 18.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 17.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 16.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 5,10% | - |
| 15.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 12.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -22,53% | - |
| 11.09.2025 | 12,68 | 12,73 | 9,95 | 12,65 | 31,09% | - |
| 10.09.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -23,41% | - |
| 09.09.2025 | 12,60 | 12,65 | 10,30 | 12,60 | -0,40% | - |
| 08.09.2025 | 12,70 | 12,73 | 10,10 | 12,65 | 26,50% | - |
| 05.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 04.09.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 03.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 02.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 01.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 29.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 28.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 27.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 26.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 25.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 22.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 21.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 20.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 19.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | - |
| 18.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 15.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 14.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 13.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 12.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 11.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 08.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 07.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 06.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 05.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 6,93% | - |
| 04.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -15,83% | - |
| 01.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 31.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 17,65% | - |
| 30.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 29.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 28.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 25.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -29,17% | - |
| 24.07.2025 | 10,10 | 14,40 | 10,10 | 14,40 | 38,46% | 12,00 |
| 23.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 22.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | - |
| 21.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 18.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 17.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 16.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 15.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 14.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 11.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 10.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -4,72% | - |
| 09.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 08.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -16,94% | - |
| 07.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -12,06% | - |
| 04.07.2025 | 10,30 | 14,10 | 10,30 | 14,10 | -11,32% | 100,00 |
| 03.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 52,88% | 100,00 |
| 02.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 01.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -27,01% | - |
| 30.06.2025 | 10,10 | 13,70 | 10,10 | 13,70 | 35,64% | 100,00 |
| 27.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 26.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 25.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 24.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 23.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 11,96% | - |
| 20.06.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -0,54% | - |
| 19.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 0,00% | - |
| 18.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -1,60% | - |
| 17.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 3,87% | - |
| 16.06.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -1,63% | - |
| 13.06.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -3,16% | - |
| 12.06.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,00% | - |
| 11.06.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 7,34% | - |
| 10.06.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -5,85% | - |
| 09.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 06.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 05.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -29,32% | - |
| 04.06.2025 | 9,30 | 13,30 | 9,30 | 13,30 | 49,44% | 14,00 |
| 03.06.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -15,24% | - |
| 02.06.2025 | 8,75 | 10,50 | 8,75 | 10,50 | -17,32% | 2,00 |