49,400€
2,92%
Echtzeit-Aktienkurs KAZATOMPROM GDR REGS 1/1
Bid:
Ask:
Aktienkurse zur KAZATOMPROM GDR REGS 1/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 49,00 | 51,40 | 49,00 | 50,80 | 5,83% | 680,00 |
| 02.12.2025 | 45,00 | 49,00 | 45,00 | 48,00 | 4,35% | 393,00 |
| 01.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 27,00 |
| 28.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | 100,00 |
| 27.11.2025 | 49,40 | 49,40 | 46,60 | 46,60 | -2,92% | 25,00 |
| 26.11.2025 | 45,20 | 48,30 | 45,20 | 48,00 | 3,23% | 404,00 |
| 25.11.2025 | 46,80 | 46,80 | 46,00 | 46,50 | 3,10% | 1.740,00 |
| 24.11.2025 | 47,60 | 48,10 | 43,90 | 45,10 | 2,73% | 3.511,00 |
| 21.11.2025 | 45,60 | 45,70 | 43,50 | 43,90 | -3,94% | 2.412,00 |
| 20.11.2025 | 45,00 | 48,70 | 45,00 | 45,70 | -0,65% | 676,00 |
| 19.11.2025 | 45,50 | 46,00 | 45,50 | 46,00 | 0,88% | 360,00 |
| 18.11.2025 | 45,50 | 45,70 | 43,20 | 45,60 | 5,56% | 224,00 |
| 17.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -6,29% | - |
| 14.11.2025 | 47,10 | 47,70 | 44,70 | 46,10 | -3,15% | 320,00 |
| 13.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | 172,00 |
| 12.11.2025 | 49,20 | 50,00 | 47,80 | 47,80 | -0,31% | 105,00 |
| 11.11.2025 | 49,05 | 49,80 | 47,95 | 47,95 | -1,74% | - |
| 10.11.2025 | 49,90 | 49,90 | 44,60 | 48,80 | 11,67% | 276,00 |
| 07.11.2025 | 45,50 | 45,50 | 43,60 | 43,70 | -5,41% | 480,00 |
| 06.11.2025 | 46,60 | 48,30 | 46,20 | 46,20 | -5,71% | 33,00 |
| 05.11.2025 | 48,90 | 49,00 | 47,10 | 49,00 | 0,20% | 360,00 |
| 04.11.2025 | 49,60 | 49,60 | 48,40 | 48,90 | -4,12% | - |
| 03.11.2025 | 49,60 | 51,00 | 49,60 | 51,00 | -2,30% | 195,00 |
| 31.10.2025 | 49,50 | 52,20 | 49,50 | 52,20 | 7,41% | 722,00 |
| 30.10.2025 | 48,50 | 49,90 | 48,00 | 48,60 | 1,89% | 1.820,00 |
| 29.10.2025 | 46,80 | 49,90 | 45,80 | 47,70 | 5,30% | 631,00 |
| 28.10.2025 | 42,80 | 46,70 | 42,80 | 45,30 | 5,10% | 772,00 |
| 27.10.2025 | 43,20 | 46,70 | 43,10 | 43,10 | -2,05% | 1.157,00 |
| 24.10.2025 | 44,40 | 46,00 | 44,00 | 44,00 | 0,00% | 316,00 |
| 23.10.2025 | 41,80 | 46,40 | 41,80 | 44,00 | 2,33% | 1.985,00 |
| 22.10.2025 | 42,10 | 43,80 | 42,10 | 43,00 | 1,90% | 21,00 |
| 21.10.2025 | 45,90 | 45,90 | 42,20 | 42,20 | -8,26% | 295,00 |
| 20.10.2025 | 44,30 | 46,00 | 43,40 | 46,00 | 1,32% | 6.882,00 |
| 17.10.2025 | 48,00 | 48,00 | 43,40 | 45,40 | -8,84% | 940,00 |
| 16.10.2025 | 46,50 | 49,80 | 46,50 | 49,80 | 0,61% | 436,00 |
| 15.10.2025 | 46,10 | 49,50 | 46,00 | 49,50 | 4,87% | 1.770,00 |
| 14.10.2025 | 46,30 | 47,20 | 45,60 | 47,20 | 1,94% | 881,00 |
| 13.10.2025 | 44,10 | 48,30 | 44,10 | 46,30 | -4,73% | 118,00 |
| 10.10.2025 | 46,20 | 48,60 | 46,20 | 48,60 | 4,52% | 1.723,00 |
| 09.10.2025 | 46,70 | 48,20 | 45,90 | 46,50 | 4,97% | 1.509,00 |
| 08.10.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -5,14% | 3,00 |
| 07.10.2025 | 43,60 | 46,70 | 43,60 | 46,70 | 5,90% | 139,00 |
| 06.10.2025 | 44,60 | 44,60 | 44,10 | 44,10 | 0,00% | 93,00 |
| 03.10.2025 | 46,50 | 46,50 | 44,10 | 44,10 | -4,75% | 143,00 |
| 02.10.2025 | 46,40 | 46,40 | 46,30 | 46,30 | 0,87% | 15,00 |
| 01.10.2025 | 45,90 | 46,00 | 45,50 | 45,90 | 1,55% | 1.900,00 |
| 30.09.2025 | 44,30 | 45,20 | 44,30 | 45,20 | 7,11% | 850,00 |
| 29.09.2025 | 42,10 | 42,20 | 42,10 | 42,20 | -2,31% | 187,00 |
| 26.09.2025 | 45,00 | 45,00 | 43,00 | 43,20 | -3,57% | 2.038,00 |
| 25.09.2025 | 42,20 | 44,80 | 42,20 | 44,80 | 6,92% | 1.311,00 |
| 24.09.2025 | 41,50 | 43,00 | 41,40 | 41,90 | -1,64% | 223,00 |
| 23.09.2025 | 41,30 | 44,30 | 41,20 | 42,60 | -0,47% | 1.151,00 |
| 22.09.2025 | 44,40 | 44,50 | 42,80 | 42,80 | 1,42% | 852,00 |
| 19.09.2025 | 44,10 | 44,10 | 42,20 | 42,20 | -1,63% | 794,00 |
| 18.09.2025 | 42,40 | 43,35 | 41,75 | 42,90 | 4,89% | - |
| 17.09.2025 | 42,00 | 43,50 | 40,20 | 40,90 | -5,76% | 600,00 |
| 16.09.2025 | 42,60 | 44,30 | 42,60 | 43,40 | 1,64% | 2.747,00 |
| 15.09.2025 | 42,60 | 42,70 | 41,30 | 42,70 | 0,95% | 1.059,00 |
| 12.09.2025 | 42,00 | 42,40 | 41,70 | 42,30 | 1,68% | 2.073,00 |
| 11.09.2025 | 41,20 | 42,70 | 41,20 | 41,60 | 0,12% | 3.584,00 |
| 10.09.2025 | 41,50 | 42,10 | 41,15 | 41,55 | -0,84% | - |
| 09.09.2025 | 41,40 | 41,90 | 40,30 | 41,90 | 1,21% | 184,00 |
| 08.09.2025 | 39,70 | 41,80 | 39,50 | 41,40 | 7,53% | 4.127,00 |
| 05.09.2025 | 37,90 | 38,50 | 37,80 | 38,50 | -1,79% | 1.312,00 |
| 04.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,26% | 40,00 |
| 03.09.2025 | 39,70 | 39,70 | 38,60 | 39,70 | 1,28% | 381,00 |
| 02.09.2025 | 39,50 | 39,50 | 39,00 | 39,20 | 2,62% | 958,00 |
| 01.09.2025 | 38,30 | 38,30 | 38,20 | 38,20 | -0,78% | 200,00 |
| 29.08.2025 | 38,00 | 39,60 | 38,00 | 38,50 | 1,85% | 2.390,00 |
| 28.08.2025 | 39,40 | 39,40 | 37,80 | 37,80 | -1,56% | 80,00 |
| 27.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 1.800,00 |
| 26.08.2025 | 36,50 | 39,40 | 36,50 | 38,20 | 6,11% | 3.981,00 |
| 25.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -4,00% | 1.200,00 |
| 22.08.2025 | 37,90 | 37,90 | 37,50 | 37,50 | 2,32% | 132,00 |
| 21.08.2025 | 37,00 | 37,00 | 36,35 | 36,65 | 2,37% | - |
| 20.08.2025 | 38,50 | 38,50 | 35,80 | 35,80 | -6,77% | 323,00 |
| 19.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | 78,00 |
| 18.08.2025 | 38,00 | 38,40 | 37,90 | 38,00 | -0,52% | 2.521,00 |
| 15.08.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 1,06% | 1.703,00 |
| 14.08.2025 | 37,20 | 38,40 | 37,20 | 37,80 | 0,93% | 562,00 |
| 13.08.2025 | 37,65 | 38,00 | 37,35 | 37,45 | 1,77% | - |
| 12.08.2025 | 36,70 | 36,80 | 36,40 | 36,80 | 1,10% | 111,00 |
| 11.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 2.000,00 |
| 08.08.2025 | 38,10 | 38,10 | 36,40 | 36,40 | -3,45% | 130,00 |
| 07.08.2025 | 37,90 | 38,00 | 36,60 | 37,70 | -0,26% | 4.198,00 |
| 06.08.2025 | 37,70 | 37,80 | 37,10 | 37,80 | 0,27% | 1.291,00 |
| 05.08.2025 | 37,00 | 37,90 | 36,60 | 37,70 | 5,90% | 2.469,00 |
| 04.08.2025 | 35,40 | 35,60 | 35,00 | 35,60 | -5,32% | 531,00 |
| 01.08.2025 | 34,90 | 37,60 | 34,80 | 37,60 | 7,43% | 130,00 |
| 31.07.2025 | 37,00 | 37,30 | 35,00 | 35,00 | -3,58% | 967,00 |
| 30.07.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -2,94% | 45,00 |
| 29.07.2025 | 37,40 | 37,40 | 36,60 | 37,40 | 2,47% | 435,00 |
| 28.07.2025 | 36,50 | 37,90 | 36,50 | 36,50 | 1,39% | 1.444,00 |
| 25.07.2025 | 37,00 | 37,00 | 36,00 | 36,00 | -2,96% | 325,00 |
| 24.07.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,80% | 50,00 |
| 23.07.2025 | 37,10 | 37,40 | 35,80 | 37,40 | 0,81% | 860,00 |
| 22.07.2025 | 38,00 | 38,00 | 37,10 | 37,10 | -2,37% | 84,00 |
| 21.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | 134,00 |
| 18.07.2025 | 38,00 | 38,00 | 37,90 | 37,90 | -0,52% | 214,00 |
| 17.07.2025 | 37,00 | 38,10 | 37,00 | 38,10 | 0,26% | 1.800,00 |