36,450€
0,97%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 36,75 | 36,95 | 36,40 | 36,45 | 0,97% | - |
| 18.12.2024 | 35,90 | 36,10 | 35,70 | 36,10 | 0,56% | 20,00 |
| 17.12.2024 | 35,20 | 36,70 | 35,20 | 35,90 | -1,64% | 489,00 |
| 16.12.2024 | 36,60 | 36,60 | 35,60 | 36,50 | -0,82% | 1.287,00 |
| 13.12.2024 | 37,20 | 37,50 | 36,80 | 36,80 | -0,27% | 1.268,00 |
| 12.12.2024 | 37,30 | 37,50 | 36,90 | 36,90 | -0,54% | 737,00 |
| 11.12.2024 | 37,40 | 37,60 | 37,10 | 37,10 | -1,59% | 430,00 |
| 10.12.2024 | 38,20 | 38,20 | 37,60 | 37,70 | -0,79% | 469,00 |
| 09.12.2024 | 38,80 | 39,20 | 38,00 | 38,00 | -2,31% | 583,00 |
| 06.12.2024 | 38,50 | 39,00 | 38,50 | 38,90 | -1,77% | 962,00 |
| 05.12.2024 | 38,90 | 39,60 | 38,40 | 39,60 | 1,80% | 1.102,00 |
| 04.12.2024 | 38,80 | 38,90 | 38,80 | 38,90 | 0,26% | 176,00 |
| 03.12.2024 | 38,30 | 38,80 | 38,30 | 38,80 | 1,57% | 650,00 |
| 02.12.2024 | 38,30 | 38,80 | 38,00 | 38,20 | -1,04% | 1.884,00 |
| 29.11.2024 | 37,90 | 38,60 | 37,20 | 38,60 | 3,76% | 853,00 |
| 28.11.2024 | 37,40 | 37,40 | 37,20 | 37,20 | 0,81% | - |
| 27.11.2024 | 38,20 | 38,20 | 36,90 | 36,90 | -3,40% | 14,00 |
| 26.11.2024 | 37,80 | 38,30 | 37,80 | 38,20 | 0,79% | 248,00 |
| 25.11.2024 | 39,80 | 39,80 | 37,90 | 37,90 | -2,82% | 824,00 |
| 22.11.2024 | 38,40 | 39,00 | 38,40 | 39,00 | 0,65% | 102,00 |
| 21.11.2024 | 38,80 | 38,80 | 38,40 | 38,75 | 0,65% | - |
| 20.11.2024 | 38,40 | 39,00 | 38,20 | 38,50 | 0,79% | 2.025,00 |
| 19.11.2024 | 38,90 | 38,90 | 37,80 | 38,20 | 0,53% | 639,00 |
| 18.11.2024 | 38,30 | 38,50 | 37,60 | 38,00 | -1,30% | 2.005,00 |
| 15.11.2024 | 36,90 | 38,50 | 36,30 | 38,50 | 1,58% | 3.364,00 |
| 14.11.2024 | 37,20 | 37,90 | 36,90 | 37,90 | 1,88% | 887,00 |
| 13.11.2024 | 36,50 | 37,80 | 36,50 | 37,20 | -1,59% | 571,00 |
| 12.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 176,00 |
| 11.11.2024 | 37,60 | 38,00 | 37,20 | 38,00 | 1,33% | 597,00 |
| 08.11.2024 | 36,50 | 37,70 | 36,30 | 37,50 | 1,35% | 1.816,00 |
| 07.11.2024 | 36,70 | 37,30 | 36,60 | 37,00 | -1,33% | 813,00 |
| 06.11.2024 | 35,10 | 37,50 | 35,10 | 37,50 | 5,93% | 1.139,00 |
| 05.11.2024 | 34,60 | 35,50 | 34,60 | 35,40 | 1,72% | 412,00 |
| 04.11.2024 | 36,10 | 36,10 | 34,80 | 34,80 | -2,52% | 1.089,00 |
| 01.11.2024 | 35,50 | 35,80 | 35,30 | 35,70 | 1,42% | 350,00 |
| 31.10.2024 | 36,50 | 36,50 | 35,10 | 35,20 | -1,68% | 521,00 |
| 30.10.2024 | 35,90 | 35,90 | 35,80 | 35,80 | -0,56% | 490,00 |
| 29.10.2024 | 35,10 | 36,80 | 35,10 | 36,00 | 2,56% | 2.683,00 |
| 28.10.2024 | 36,30 | 36,30 | 35,10 | 35,10 | -2,77% | 307,00 |
| 25.10.2024 | 36,30 | 37,10 | 36,10 | 36,10 | -0,28% | 2.855,00 |
| 24.10.2024 | 36,40 | 36,40 | 36,00 | 36,20 | -1,63% | 539,00 |
| 23.10.2024 | 36,30 | 37,00 | 36,30 | 36,80 | -1,87% | 569,00 |
| 22.10.2024 | 38,00 | 38,00 | 37,30 | 37,50 | -1,32% | 2.576,00 |
| 21.10.2024 | 37,40 | 38,00 | 36,70 | 38,00 | 1,88% | 1.539,00 |
| 18.10.2024 | 36,90 | 37,30 | 36,60 | 37,30 | 1,08% | 1.358,00 |
| 17.10.2024 | 37,30 | 37,40 | 36,50 | 36,90 | -1,07% | 1.601,00 |
| 16.10.2024 | 35,30 | 37,30 | 35,30 | 37,30 | 4,34% | 270,00 |
| 15.10.2024 | 35,90 | 36,10 | 35,40 | 35,75 | -0,69% | - |
| 14.10.2024 | 35,50 | 36,00 | 34,20 | 36,00 | 2,27% | 3.077,00 |
| 11.10.2024 | 34,90 | 35,30 | 34,40 | 35,20 | 2,92% | 388,00 |
| 10.10.2024 | 35,00 | 35,00 | 34,20 | 34,20 | -0,87% | 40,00 |
| 09.10.2024 | 33,20 | 34,50 | 33,20 | 34,50 | 3,60% | 147,00 |
| 08.10.2024 | 34,10 | 34,10 | 33,30 | 33,30 | -1,19% | 1.015,00 |
| 07.10.2024 | 34,90 | 35,70 | 33,20 | 33,70 | -5,34% | 901,00 |
| 04.10.2024 | 33,80 | 35,60 | 33,80 | 35,60 | 5,01% | 520,00 |
| 03.10.2024 | 33,20 | 33,90 | 32,60 | 33,90 | 3,04% | 200,00 |
| 02.10.2024 | 33,40 | 33,40 | 32,50 | 32,90 | -0,90% | 613,00 |
| 01.10.2024 | 32,80 | 33,20 | 32,80 | 33,20 | 0,61% | 822,00 |
| 30.09.2024 | 34,10 | 34,10 | 33,00 | 33,00 | 0,00% | 657,00 |
| 27.09.2024 | 33,00 | 33,60 | 32,80 | 33,00 | -0,30% | 2.080,00 |
| 26.09.2024 | 34,30 | 34,30 | 33,10 | 33,10 | -1,19% | 489,00 |
| 25.09.2024 | 33,40 | 34,30 | 33,40 | 33,50 | -3,18% | 1.275,00 |
| 24.09.2024 | 33,20 | 34,90 | 33,20 | 34,60 | 7,45% | 1.090,00 |
| 23.09.2024 | 32,90 | 33,20 | 32,10 | 32,20 | -3,01% | 3.071,00 |
| 20.09.2024 | 32,60 | 33,20 | 32,40 | 33,20 | 1,84% | 671,00 |
| 19.09.2024 | 33,60 | 33,60 | 32,60 | 32,60 | 0,31% | 969,00 |
| 18.09.2024 | 33,00 | 33,10 | 32,30 | 32,50 | -3,56% | 2.792,00 |
| 17.09.2024 | 33,80 | 34,20 | 33,20 | 33,70 | 0,30% | 2.905,00 |
| 16.09.2024 | 35,00 | 35,00 | 33,60 | 33,60 | -4,00% | 490,00 |
| 13.09.2024 | 34,90 | 35,80 | 34,00 | 35,00 | -2,51% | 1.523,00 |
| 12.09.2024 | 35,10 | 35,90 | 35,10 | 35,90 | 2,28% | 422,00 |
| 11.09.2024 | 33,60 | 35,10 | 33,60 | 35,10 | 5,41% | 821,00 |
| 10.09.2024 | 32,90 | 33,30 | 32,80 | 33,30 | -0,60% | 2,00 |
| 09.09.2024 | 33,70 | 33,70 | 32,70 | 33,50 | 2,45% | 326,00 |
| 06.09.2024 | 32,70 | 33,40 | 32,70 | 32,70 | -0,91% | 702,00 |
| 05.09.2024 | 32,70 | 33,50 | 32,70 | 33,00 | -1,20% | 286,00 |
| 04.09.2024 | 32,30 | 34,10 | 32,30 | 33,40 | 0,60% | 791,00 |
| 03.09.2024 | 32,90 | 34,10 | 32,90 | 33,20 | -2,35% | 1.296,00 |
| 02.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | 160,00 |
| 30.08.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 1,21% | 100,00 |
| 29.08.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -0,90% | 2,00 |
| 28.08.2024 | 34,30 | 35,10 | 33,40 | 33,40 | -2,91% | 628,00 |
| 27.08.2024 | 34,30 | 34,90 | 34,20 | 34,40 | 1,47% | 371,00 |
| 26.08.2024 | 33,80 | 35,00 | 33,80 | 33,90 | -1,74% | 312,00 |
| 23.08.2024 | 32,30 | 34,50 | 32,30 | 34,50 | 3,92% | 262,00 |
| 22.08.2024 | 33,30 | 33,30 | 32,60 | 33,20 | 2,15% | 98,00 |
| 21.08.2024 | 32,00 | 33,20 | 32,00 | 32,50 | -0,61% | 129,00 |
| 20.08.2024 | 33,70 | 33,70 | 32,70 | 32,70 | -2,39% | 952,00 |
| 19.08.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,89% | 295,00 |
| 16.08.2024 | 33,50 | 33,80 | 33,50 | 33,80 | 0,30% | 2.211,00 |
| 15.08.2024 | 33,60 | 33,70 | 33,60 | 33,70 | -0,30% | 159,00 |
| 14.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,11% | 2,00 |
| 13.08.2024 | 33,60 | 33,60 | 33,10 | 33,10 | -1,19% | 410,00 |
| 12.08.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,60% | 45,00 |
| 09.08.2024 | 32,90 | 33,30 | 32,90 | 33,30 | -1,19% | - |
| 08.08.2024 | 33,50 | 33,70 | 33,00 | 33,70 | -2,03% | 240,00 |
| 07.08.2024 | 34,20 | 34,40 | 34,20 | 34,40 | 2,99% | 90,00 |
| 06.08.2024 | 32,50 | 34,20 | 32,50 | 33,40 | 1,83% | 150,00 |
| 05.08.2024 | 32,40 | 32,80 | 31,20 | 32,80 | -2,96% | 8.653,00 |
| 02.08.2024 | 34,70 | 34,70 | 33,80 | 33,80 | -2,59% | 717,00 |