33,750€
2,27%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 32,50 | 33,80 | 32,50 | 33,80 | 2,42% | 1.560,00 |
| 15.05.2025 | 32,30 | 33,10 | 32,30 | 33,00 | 3,13% | 2.333,00 |
| 14.05.2025 | 32,90 | 32,90 | 31,80 | 32,00 | -2,74% | 303,00 |
| 13.05.2025 | 31,10 | 32,90 | 31,10 | 32,90 | 3,46% | 265,00 |
| 12.05.2025 | 30,40 | 32,00 | 30,40 | 31,80 | 1,92% | 425,00 |
| 09.05.2025 | 30,80 | 31,20 | 30,80 | 31,20 | -2,50% | - |
| 08.05.2025 | 29,80 | 32,00 | 29,80 | 32,00 | 5,96% | 178,00 |
| 07.05.2025 | 30,00 | 30,20 | 29,20 | 30,20 | -1,31% | 2.535,00 |
| 06.05.2025 | 29,60 | 30,60 | 29,60 | 30,60 | 1,66% | 500,00 |
| 05.05.2025 | 30,90 | 31,00 | 30,00 | 30,10 | -1,31% | 8.046,00 |
| 02.05.2025 | 29,10 | 30,50 | 29,10 | 30,50 | 1,67% | 60,00 |
| 30.04.2025 | 29,40 | 30,20 | 29,40 | 30,00 | -1,96% | 20,00 |
| 29.04.2025 | 29,00 | 30,60 | 29,00 | 30,60 | 1,32% | 688,00 |
| 28.04.2025 | 29,00 | 30,20 | 29,00 | 30,20 | 3,42% | 2.705,00 |
| 25.04.2025 | 29,00 | 30,40 | 29,00 | 29,20 | 0,69% | 2.585,00 |
| 24.04.2025 | 28,10 | 29,30 | 28,10 | 29,00 | -1,36% | 80,00 |
| 23.04.2025 | 27,10 | 29,40 | 27,10 | 29,40 | 8,49% | 730,00 |
| 22.04.2025 | 26,80 | 27,10 | 26,10 | 27,10 | 0,37% | 2.852,00 |
| 17.04.2025 | 27,10 | 27,20 | 27,00 | 27,00 | -1,82% | 55,00 |
| 16.04.2025 | 27,70 | 28,30 | 27,10 | 27,50 | -3,85% | 2.300,00 |
| 15.04.2025 | 26,80 | 28,60 | 26,80 | 28,60 | 3,62% | 152,00 |
| 14.04.2025 | 26,50 | 27,70 | 26,50 | 27,60 | 2,22% | 402,00 |
| 11.04.2025 | 27,10 | 27,60 | 26,50 | 27,00 | -2,53% | 3.031,00 |
| 10.04.2025 | 27,30 | 29,00 | 27,30 | 27,70 | 0,73% | 2.744,00 |
| 09.04.2025 | 28,20 | 28,20 | 27,20 | 27,50 | -3,17% | 1.725,00 |
| 08.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -6,27% | - |
| 07.04.2025 | 29,70 | 30,30 | 28,30 | 30,30 | -1,94% | 580,00 |
| 04.04.2025 | 30,30 | 31,00 | 28,70 | 30,90 | -0,96% | 1.606,00 |
| 03.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 02.04.2025 | 31,00 | 32,40 | 31,00 | 32,00 | -0,31% | 295,00 |
| 01.04.2025 | 30,50 | 32,10 | 30,50 | 32,10 | 5,25% | 515,00 |
| 31.03.2025 | 30,40 | 30,50 | 30,40 | 30,50 | 0,33% | 417,00 |
| 28.03.2025 | 30,60 | 31,70 | 30,40 | 30,40 | -2,88% | 385,00 |
| 27.03.2025 | 33,10 | 33,10 | 30,60 | 31,30 | -3,99% | 2.732,00 |
| 26.03.2025 | 32,70 | 32,80 | 32,60 | 32,60 | -4,12% | 20,00 |
| 24.03.2025 | 34,50 | 34,50 | 33,00 | 34,00 | 2,10% | 1.970,00 |
| 21.03.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | - |
| 20.03.2025 | 33,60 | 34,30 | 33,30 | 33,30 | -5,13% | 1,00 |
| 19.03.2025 | 33,60 | 35,10 | 33,40 | 35,10 | 5,41% | 300,00 |
| 18.03.2025 | 32,90 | 34,20 | 32,90 | 33,30 | -1,77% | 180,00 |
| 17.03.2025 | 34,00 | 34,40 | 32,70 | 33,90 | -1,17% | 1.173,00 |
| 15.03.2025 | 33,70 | 34,30 | 33,40 | 34,30 | 2,08% | 230,00 |
| 13.03.2025 | 33,70 | 34,00 | 33,40 | 33,60 | -2,33% | 1.020,00 |
| 12.03.2025 | 32,60 | 34,40 | 32,60 | 34,40 | 6,17% | 586,00 |
| 11.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 104,00 |
| 10.03.2025 | 34,20 | 34,30 | 32,80 | 32,80 | -3,24% | 1.677,00 |
| 07.03.2025 | 33,60 | 34,40 | 33,60 | 33,90 | 3,67% | - |
| 06.03.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 1,55% | - |
| 05.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 04.03.2025 | 33,50 | 34,10 | 32,80 | 32,80 | -3,53% | 190,00 |
| 03.03.2025 | 33,90 | 34,00 | 33,60 | 34,00 | 0,29% | 522,00 |
| 28.02.2025 | 34,80 | 34,80 | 33,70 | 33,90 | -5,57% | 585,00 |
| 27.02.2025 | 34,70 | 35,90 | 34,70 | 35,90 | 3,16% | 30,00 |
| 26.02.2025 | 34,80 | 35,50 | 34,80 | 34,80 | -0,57% | 370,00 |
| 24.02.2025 | 34,60 | 35,60 | 34,60 | 35,00 | 0,29% | 32,00 |
| 21.02.2025 | 35,30 | 36,00 | 34,90 | 34,90 | -4,64% | 91,00 |
| 20.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | 4,00 |
| 19.02.2025 | 36,30 | 36,30 | 35,60 | 35,60 | -2,20% | 200,00 |
| 18.02.2025 | 36,50 | 36,50 | 36,20 | 36,40 | 0,00% | 55,00 |
| 17.02.2025 | 35,90 | 37,50 | 35,90 | 36,40 | 1,11% | 380,00 |
| 14.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | 15,00 |
| 13.02.2025 | 35,90 | 37,00 | 35,90 | 37,00 | 2,78% | 23,00 |
| 12.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,83% | 100,00 |
| 11.02.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 0,83% | - |
| 10.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,28% | - |
| 07.02.2025 | 36,50 | 36,50 | 36,00 | 36,10 | -1,90% | 188,00 |
| 06.02.2025 | 36,60 | 37,50 | 36,60 | 36,80 | 0,55% | 67,00 |
| 05.02.2025 | 36,50 | 36,60 | 36,50 | 36,60 | -2,40% | 25,00 |
| 04.02.2025 | 36,40 | 37,50 | 36,20 | 37,50 | 3,59% | 38,00 |
| 03.02.2025 | 36,10 | 37,50 | 36,10 | 36,20 | -1,63% | 262,00 |
| 31.01.2025 | 35,80 | 36,80 | 35,30 | 36,80 | 0,55% | 315,00 |
| 30.01.2025 | 36,40 | 36,60 | 36,00 | 36,60 | 0,27% | 140,00 |
| 29.01.2025 | 36,00 | 36,50 | 36,00 | 36,50 | 1,11% | 400,00 |
| 28.01.2025 | 35,30 | 36,60 | 35,20 | 36,10 | -1,10% | 620,00 |
| 24.01.2025 | 35,80 | 36,50 | 35,80 | 36,50 | 1,11% | 1.000,00 |
| 23.01.2025 | 35,40 | 36,10 | 35,40 | 36,10 | 2,56% | 24,00 |
| 22.01.2025 | 35,60 | 35,60 | 35,20 | 35,20 | -3,83% | 50,00 |
| 21.01.2025 | 35,60 | 36,60 | 35,60 | 36,60 | 2,52% | 40,00 |
| 20.01.2025 | 36,80 | 36,80 | 35,70 | 35,70 | -2,99% | 174,00 |
| 17.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,90% | - |
| 16.01.2025 | 36,60 | 37,90 | 36,60 | 37,90 | 1,07% | 200,00 |
| 15.01.2025 | 35,50 | 37,50 | 35,50 | 37,50 | 5,04% | 100,00 |
| 14.01.2025 | 35,40 | 35,80 | 35,40 | 35,70 | -0,56% | 7,00 |
| 13.01.2025 | 36,50 | 36,60 | 35,90 | 35,90 | -1,64% | 290,00 |
| 10.01.2025 | 35,60 | 36,60 | 35,60 | 36,50 | 0,00% | - |
| 09.01.2025 | 35,40 | 36,50 | 35,30 | 36,50 | 3,11% | 526,00 |
| 08.01.2025 | 36,10 | 36,90 | 35,40 | 35,40 | -1,39% | 1.175,00 |
| 07.01.2025 | 36,50 | 37,30 | 35,90 | 35,90 | -1,37% | 675,00 |
| 06.01.2025 | 36,40 | 36,60 | 36,40 | 36,40 | 0,28% | - |
| 03.01.2025 | 35,50 | 37,00 | 35,50 | 36,30 | -0,27% | 247,00 |
| 02.01.2025 | 37,00 | 37,00 | 36,40 | 36,40 | 0,55% | 9,00 |
| 30.12.2024 | 35,20 | 37,00 | 35,20 | 36,20 | 0,28% | 525,00 |
| 27.12.2024 | 35,70 | 36,80 | 35,20 | 36,10 | 2,27% | 250,00 |
| 23.12.2024 | 35,60 | 36,50 | 35,20 | 35,30 | -0,84% | 758,00 |
| 22.12.2024 | 36,20 | 36,20 | 35,60 | 35,60 | -2,47% | - |
| 19.12.2024 | 36,10 | 37,50 | 36,10 | 36,50 | 1,96% | 603,00 |
| 18.12.2024 | 35,80 | 35,80 | 35,40 | 35,80 | -1,38% | 41,00 |
| 17.12.2024 | 36,20 | 36,40 | 35,40 | 36,30 | -1,63% | 322,00 |
| 13.12.2024 | 36,30 | 37,60 | 36,30 | 36,90 | -0,81% | 2.055,00 |
| 12.12.2024 | 37,20 | 37,70 | 37,20 | 37,20 | -0,27% | 80,00 |