Deutsche Märkte schließen in 7 Stunden 35 Minuten

Adese Gayrimenkul Yatirim A.S. (ADESE.IS)

Istanbul - Istanbul Verzögerter Preis. Währung in TRY
Zur Watchlist hinzufügen
2,4500-0,0500 (-2,00%)
Ab 10:40AM TRT. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in TRYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242,52002,53002,45002,45002,450022.189.757
09. Mai 20242,49002,51002,42002,50002,500097.979.417
08. Mai 20242,33002,52002,32002,47002,4700292.215.255
07. Mai 20242,36002,37002,25002,32002,320080.497.356
06. Mai 20242,36002,39002,33002,35002,350083.819.275
03. Mai 20242,34002,38002,31002,35002,350061.486.431
02. Mai 20242,28002,36002,28002,33002,330072.281.466
30. Apr. 20242,34002,36002,25002,27002,2700107.650.218
29. Apr. 20242,39002,44002,33002,34002,340072.310.662
26. Apr. 20242,37002,39002,34002,37002,370046.609.040
25. Apr. 20242,38002,42002,34002,36002,360073.784.552
24. Apr. 20242,35002,42002,34002,37002,370064.615.279
22. Apr. 20242,30002,39002,29002,33002,330070.638.907
19. Apr. 20242,23002,28002,20002,27002,270032.769.833
18. Apr. 20242,23002,25002,20002,24002,240030.897.293
17. Apr. 20242,27002,29002,21002,22002,220053.697.903
16. Apr. 20242,33002,34002,24002,25002,250046.362.248
15. Apr. 20242,36002,41002,33002,34002,340042.609.678
09. Apr. 2024------
08. Apr. 20242,31002,41002,30002,37002,370034.760.695
05. Apr. 20242,22002,33002,22002,31002,310031.557.413
04. Apr. 20242,16002,25002,15002,20002,200033.737.106
03. Apr. 20242,16002,20002,12002,15002,150030.602.897
02. Apr. 20242,22002,25002,15002,16002,160039.240.050
01. Apr. 20242,38002,39002,18002,21002,210057.740.655
29. März 20242,30002,34002,29002,32002,320026.645.463
28. März 20242,28002,31002,26002,29002,290029.900.588
27. März 20242,26002,31002,23002,27002,270048.557.641
26. März 20242,32002,33002,23002,24002,240060.358.292
25. März 20242,45002,49002,32002,32002,320057.958.080
22. März 20242,46002,48002,38002,43002,430042.858.249
21. März 20242,55002,59002,44002,45002,450053.507.666
20. März 20242,63002,65002,53002,54002,540062.537.906
19. März 20242,62002,66002,60002,63002,630041.233.047
18. März 20242,76002,77002,61002,62002,620063.453.326
15. März 20242,88002,91002,76002,76002,760069.331.705
14. März 20242,81002,84002,74002,78002,780060.825.115
13. März 20242,84002,87002,80002,80002,800056.300.863
12. März 20242,91002,92002,79002,83002,830087.668.429
11. März 20243,00003,06002,88002,89002,890088.894.970
08. März 20243,12003,19002,88002,95002,9500158.501.017
07. März 20243,05003,13003,01003,09003,090082.921.910
06. März 20242,95003,17002,95003,06003,0600136.043.589
05. März 20242,91003,01002,86002,94002,940090.150.555
04. März 20242,93003,07002,90002,90002,9000111.080.469
01. März 20242,94002,97002,89002,90002,900058.246.440
29. Feb. 20242,87002,94002,84002,91002,910072.064.913
28. Feb. 20242,83003,02002,82002,85002,8500128.381.151
27. Feb. 20242,88002,91002,82002,82002,820065.796.687
26. Feb. 20242,84002,89002,81002,87002,870093.721.895
23. Feb. 20242,93002,95002,83002,83002,830066.225.559
22. Feb. 20242,98003,11002,89002,91002,9100138.680.134
21. Feb. 20243,00003,15002,90002,96002,9600181.575.407
20. Feb. 20242,90003,00002,85003,00003,000097.670.834
19. Feb. 20242,89003,08002,86002,89002,8900216.257.386
16. Feb. 20242,85002,93002,78002,86002,8600183.420.134
15. Feb. 20242,85002,88002,82002,84002,840089.809.299
14. Feb. 20242,85002,95002,80002,85002,8500171.282.816
13. Feb. 20242,97003,02002,82002,85002,8500121.555.444
12. Feb. 20242,77002,98002,77002,97002,9700107.273.771
09. Feb. 20242,76002,80002,73002,75002,750090.513.017
08. Feb. 20242,90002,96002,69002,74002,7400161.007.372
07. Feb. 20242,63002,88002,63002,88002,8800164.401.024
06. Feb. 20242,62002,68002,54002,62002,620068.704.958
05. Feb. 20242,48002,67002,47002,62002,6200104.211.842
02. Feb. 20242,37002,49002,34002,48002,4800100.115.219
01. Feb. 20242,34002,39002,34002,37002,370089.539.544
31. Jan. 20242,29002,36002,28002,34002,340051.531.338
30. Jan. 20242,32002,33002,28002,29002,290046.906.590
29. Jan. 20242,32002,34002,28002,31002,310050.995.040
26. Jan. 20242,35002,41002,29002,31002,310075.197.504
25. Jan. 20242,40002,43002,34002,35002,350064.960.254
24. Jan. 20242,44002,47002,38002,39002,390055.331.872
23. Jan. 20242,45002,53002,41002,43002,430078.664.918
22. Jan. 20242,31002,52002,30002,44002,4400101.501.431
19. Jan. 20242,30002,35002,26002,31002,310058.035.167
18. Jan. 20242,38002,42002,28002,30002,300050.803.189
17. Jan. 20242,36002,43002,33002,37002,370055.107.639
16. Jan. 20242,33002,40002,27002,35002,350093.958.175
15. Jan. 20242,07002,26002,06002,26002,2600128.962.111
12. Jan. 20242,05002,10002,03002,06002,060061.597.055
11. Jan. 20242,07002,09002,03002,06002,060048.811.011
10. Jan. 20241,98002,10001,98002,07002,070074.918.915
09. Jan. 20242,02002,07001,97001,98001,980046.966.155
08. Jan. 20242,04002,04001,98002,02002,020043.892.856
05. Jan. 20241,90002,03001,90001,99001,990070.919.801
04. Jan. 20241,88001,95001,88001,90001,900034.118.541
03. Jan. 20241,93001,94001,84001,88001,880045.040.675
02. Jan. 20241,87001,93001,87001,92001,920023.229.850
29. Dez. 20231,82001,88001,82001,86001,860021.275.573
28. Dez. 20231,80001,85001,80001,83001,830015.044.537
27. Dez. 20231,75001,82001,74001,80001,800028.479.078
26. Dez. 20231,69001,79001,67001,76001,760027.925.515
25. Dez. 20231,76001,76001,65001,69001,690032.765.528
22. Dez. 20231,81001,82001,75001,75001,750029.797.414
21. Dez. 20231,81001,82001,78001,81001,810024.773.481
20. Dez. 20231,84001,85001,80001,81001,810037.425.830
19. Dez. 20231,82001,85001,79001,84001,840039.255.900
18. Dez. 20231,89001,91001,83001,83001,830035.511.408
15. Dez. 20231,89001,92001,89001,91001,910040.676.154
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...