35,300€
1,44%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 35,15 | 35,30 | 34,80 | 35,15 | 1,01% | - |
| 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 |
| 01.08.2024 | 34,90 | 36,00 | 34,70 | 34,70 | 0,58% | 637,00 |
| 31.07.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,88% | 2,00 |
| 30.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | 1,00 |
| 29.07.2024 | 34,10 | 35,20 | 34,10 | 35,20 | 1,73% | 240,00 |
| 26.07.2024 | 34,90 | 35,25 | 34,45 | 34,60 | -2,54% | - |
| 25.07.2024 | 35,20 | 35,50 | 34,20 | 35,50 | 2,01% | 2.003,00 |
| 24.07.2024 | 35,20 | 35,20 | 34,80 | 34,80 | -0,85% | 176,00 |
| 23.07.2024 | 35,20 | 35,20 | 34,60 | 35,10 | -1,13% | 187,00 |
| 22.07.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,56% | 280,00 |
| 19.07.2024 | 35,20 | 35,70 | 34,50 | 35,70 | 1,42% | 116,00 |
| 18.07.2024 | 34,60 | 35,20 | 34,50 | 35,20 | 0,57% | 411,00 |
| 17.07.2024 | 35,60 | 35,60 | 35,00 | 35,00 | -3,31% | 288,00 |
| 16.07.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -1,63% | 125,00 |
| 15.07.2024 | 37,30 | 37,30 | 36,00 | 36,80 | 1,10% | 2.856,00 |
| 12.07.2024 | 36,20 | 36,80 | 36,20 | 36,40 | -1,62% | 599,00 |
| 11.07.2024 | 35,40 | 37,00 | 35,40 | 37,00 | 4,23% | 577,00 |
| 10.07.2024 | 36,30 | 36,30 | 34,00 | 35,50 | -5,84% | 1.543,00 |
| 09.07.2024 | 37,20 | 37,80 | 37,10 | 37,70 | 1,34% | 76,00 |
| 08.07.2024 | 37,30 | 37,70 | 37,20 | 37,20 | -2,62% | 596,00 |
| 05.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 25,00 |
| 04.07.2024 | 38,00 | 38,60 | 38,00 | 38,60 | 2,66% | 65,00 |
| 03.07.2024 | 37,00 | 37,60 | 37,00 | 37,60 | 3,01% | 77,00 |
| 02.07.2024 | 37,10 | 37,50 | 36,50 | 36,50 | -1,35% | 1.308,00 |
| 01.07.2024 | 36,60 | 37,00 | 36,50 | 37,00 | 1,09% | 1.525,00 |
| 28.06.2024 | 37,40 | 37,40 | 36,60 | 36,60 | -2,40% | 299,00 |
| 27.06.2024 | 36,30 | 37,70 | 36,30 | 37,50 | 1,08% | 281,00 |
| 26.06.2024 | 36,90 | 37,10 | 36,10 | 37,10 | 0,54% | 634,00 |
| 25.06.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -0,27% | 120,00 |
| 24.06.2024 | 37,10 | 37,10 | 37,00 | 37,00 | -1,86% | 448,00 |
| 21.06.2024 | 37,30 | 37,70 | 37,20 | 37,70 | 0,00% | 629,00 |
| 20.06.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 1,07% | 1.420,00 |
| 19.06.2024 | 37,50 | 37,70 | 37,30 | 37,30 | 0,54% | 227,00 |