60,700€
-1,46%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 61,00 | 61,40 | 60,40 | 60,60 | -1,62% | 145,00 |
| 10.09.2026 | 64,80 | 64,80 | 61,40 | 61,60 | -3,75% | 825,00 |
| 09.09.2026 | 64,40 | 65,80 | 63,00 | 64,00 | -0,93% | - |
| 08.09.2026 | 63,20 | 65,20 | 63,20 | 64,60 | 1,57% | 222,00 |
| 07.09.2026 | 65,00 | 65,00 | 63,00 | 63,60 | -1,24% | 30,00 |
| 04.09.2026 | 64,60 | 65,60 | 63,80 | 64,40 | -0,31% | 46,00 |
| 03.09.2026 | 62,60 | 64,60 | 62,00 | 64,60 | 3,86% | 267,00 |
| 02.09.2026 | 64,00 | 64,40 | 61,20 | 62,20 | -2,81% | 5,00 |
| 01.09.2026 | 64,20 | 65,40 | 64,00 | 64,00 | 0,00% | 750,00 |
| 31.08.2026 | 64,80 | 64,80 | 63,40 | 64,00 | -1,23% | 664,00 |
| 28.08.2026 | 65,00 | 65,60 | 64,00 | 64,80 | -0,31% | 176,00 |
| 27.08.2026 | 62,60 | 65,00 | 62,20 | 65,00 | 3,83% | 356,00 |
| 26.08.2026 | 61,40 | 63,20 | 61,00 | 62,60 | 3,30% | 140,00 |
| 25.08.2026 | 61,60 | 61,80 | 60,60 | 60,60 | -1,30% | 50,00 |
| 24.08.2026 | 60,00 | 61,80 | 60,00 | 61,40 | 1,99% | 1.700,00 |
| 21.08.2026 | 59,60 | 60,40 | 58,60 | 60,20 | 1,01% | 1.072,00 |
| 20.08.2026 | 61,20 | 61,40 | 59,40 | 59,60 | -2,61% | 1.574,00 |
| 19.08.2026 | 61,80 | 62,60 | 60,20 | 61,20 | -1,61% | 40,00 |
| 18.08.2026 | 62,80 | 64,60 | 62,00 | 62,20 | -1,27% | 50,00 |
| 17.08.2026 | 63,00 | 63,40 | 61,80 | 63,00 | 0,00% | 829,00 |
| 14.08.2026 | 62,00 | 63,00 | 61,80 | 63,00 | -0,32% | 740,00 |
| 13.08.2026 | 63,20 | 63,60 | 62,40 | 63,20 | 0,00% | 20,00 |
| 12.08.2026 | 62,60 | 63,80 | 62,20 | 63,20 | 0,64% | 200,00 |
| 11.08.2026 | 62,20 | 63,80 | 61,80 | 62,80 | 0,64% | 1.141,00 |
| 10.08.2026 | 59,80 | 63,00 | 59,60 | 62,40 | 4,35% | 219,00 |
| 07.08.2026 | 60,00 | 61,60 | 59,60 | 59,80 | -0,66% | 294,00 |
| 06.08.2026 | 59,40 | 60,40 | 59,00 | 60,20 | 1,01% | 10,00 |
| 05.08.2026 | 59,40 | 60,40 | 59,20 | 59,60 | 0,34% | - |
| 04.08.2026 | 56,20 | 59,40 | 56,20 | 59,40 | 6,07% | 350,00 |
| 03.08.2026 | 55,00 | 58,60 | 55,00 | 56,00 | 5,66% | 560,00 |
| 31.07.2026 | 58,20 | 58,20 | 53,00 | 53,00 | -4,33% | 500,00 |
| 30.07.2026 | 55,00 | 55,60 | 54,20 | 55,40 | 0,00% | 90,00 |
| 29.07.2026 | 55,40 | 56,00 | 54,20 | 55,40 | -0,36% | 3.458,00 |
| 28.07.2026 | 58,60 | 58,60 | 54,60 | 55,60 | -5,44% | 42,00 |
| 27.07.2026 | 57,00 | 59,40 | 56,80 | 58,80 | 3,52% | 590,00 |
| 24.07.2026 | 57,40 | 58,60 | 55,40 | 56,80 | -1,39% | 54,00 |
| 23.07.2026 | 57,80 | 59,20 | 57,20 | 57,60 | -4,95% | 100,00 |
| 22.07.2026 | 59,00 | 60,60 | 58,40 | 60,60 | 3,06% | 242,00 |
| 21.07.2026 | 60,00 | 60,80 | 57,80 | 58,80 | -2,00% | 139,00 |
| 20.07.2026 | 58,20 | 61,00 | 57,60 | 60,00 | 3,09% | 1.986,00 |
| 17.07.2026 | 56,40 | 59,20 | 56,20 | 58,20 | 1,75% | 210,00 |
| 16.07.2026 | 59,20 | 59,40 | 57,00 | 57,20 | -3,38% | 489,00 |
| 15.07.2026 | 59,40 | 59,80 | 58,40 | 59,20 | -0,34% | 125,00 |
| 14.07.2026 | 60,60 | 60,60 | 58,00 | 59,40 | -1,98% | 236,00 |
| 13.07.2026 | 61,00 | 61,00 | 59,00 | 60,60 | -0,33% | 300,00 |
| 10.07.2026 | 60,80 | 61,20 | 60,00 | 60,80 | 0,00% | - |
| 09.07.2026 | 58,80 | 61,20 | 58,80 | 60,80 | 2,70% | 10,00 |
| 08.07.2026 | 60,00 | 60,00 | 58,40 | 59,20 | 0,00% | 495,00 |
| 07.07.2026 | 61,40 | 61,40 | 59,00 | 59,20 | -3,90% | 685,00 |
| 06.07.2026 | 62,40 | 62,40 | 61,20 | 61,60 | -1,28% | 10,00 |
| 03.07.2026 | 61,40 | 62,60 | 61,20 | 62,40 | 1,63% | 51,00 |
| 02.07.2026 | 61,80 | 62,20 | 60,60 | 61,40 | -0,32% | 29,00 |
| 01.07.2026 | 59,60 | 62,00 | 59,20 | 61,60 | 3,70% | 100,00 |
| 30.06.2026 | 60,00 | 60,80 | 59,40 | 59,40 | -0,67% | - |
| 29.06.2026 | 60,00 | 60,60 | 59,40 | 59,80 | 0,34% | 272,00 |
| 26.06.2026 | 61,00 | 61,00 | 59,20 | 59,60 | -2,93% | - |
| 25.06.2026 | 60,40 | 62,40 | 60,40 | 61,40 | 1,32% | 70,00 |
| 24.06.2026 | 61,20 | 62,60 | 60,60 | 60,60 | -0,98% | 21,00 |
| 23.06.2026 | 61,40 | 62,80 | 60,00 | 61,20 | -0,33% | 60,00 |
| 22.06.2026 | 61,40 | 64,20 | 60,80 | 61,40 | 1,32% | 1,00 |
| 19.06.2026 | 61,20 | 62,40 | 60,60 | 60,60 | -1,30% | 40,00 |
| 18.06.2026 | 61,40 | 61,60 | 60,40 | 61,40 | 1,32% | - |
| 17.06.2026 | 60,80 | 61,20 | 60,00 | 60,60 | -0,66% | - |
| 16.06.2026 | 61,40 | 63,00 | 60,80 | 61,00 | -0,33% | 485,00 |
| 15.06.2026 | 60,40 | 62,40 | 59,80 | 61,20 | 2,34% | 40,00 |
| 12.06.2026 | 60,60 | 62,60 | 59,80 | 59,80 | -1,32% | 80,00 |
| 11.06.2026 | 59,80 | 60,60 | 59,00 | 60,60 | 1,34% | 250,00 |
| 10.06.2026 | 58,80 | 60,00 | 58,60 | 59,80 | 1,36% | 275,00 |
| 09.06.2026 | 61,20 | 62,40 | 58,80 | 59,00 | -3,91% | 738,00 |
| 08.06.2026 | 61,80 | 62,80 | 59,40 | 61,40 | -1,29% | 341,00 |
| 05.06.2026 | 63,00 | 64,60 | 62,20 | 62,20 | -1,58% | 220,00 |
| 04.06.2026 | 63,00 | 64,80 | 62,60 | 63,20 | -1,86% | 464,00 |
| 03.06.2026 | 62,80 | 66,20 | 62,60 | 64,40 | 2,22% | 400,00 |
| 02.06.2026 | 61,80 | 63,00 | 59,20 | 63,00 | 1,94% | 200,00 |
| 01.06.2026 | 61,60 | 62,80 | 60,60 | 61,80 | -0,32% | - |
| 29.05.2026 | 64,80 | 64,80 | 61,80 | 62,00 | -4,32% | 210,00 |
| 28.05.2026 | 62,60 | 66,80 | 62,60 | 64,80 | 3,18% | 900,00 |
| 27.05.2026 | 60,80 | 63,20 | 60,80 | 62,80 | 2,95% | 93,00 |
| 26.05.2026 | 59,20 | 62,40 | 59,00 | 61,00 | 2,01% | 780,00 |
| 25.05.2026 | 59,60 | 61,60 | 59,20 | 59,80 | 1,36% | 26,00 |
| 22.05.2026 | 59,40 | 60,40 | 58,60 | 59,00 | -0,67% | 657,00 |
| 21.05.2026 | 59,20 | 59,80 | 57,20 | 59,40 | -4,50% | - |
| 20.05.2026 | 59,40 | 62,60 | 58,60 | 62,20 | 3,67% | 787,00 |
| 19.05.2026 | 58,80 | 60,80 | 58,80 | 60,00 | 1,69% | 35,00 |
| 18.05.2026 | 59,20 | 61,20 | 58,60 | 59,00 | -0,34% | 1.784,00 |
| 15.05.2026 | 58,00 | 60,60 | 57,80 | 59,20 | 1,37% | 578,00 |
| 14.05.2026 | 61,00 | 61,00 | 58,20 | 58,40 | -4,58% | 979,00 |
| 13.05.2026 | 64,00 | 64,20 | 60,20 | 61,20 | -3,47% | 1.081,00 |
| 12.05.2026 | 66,20 | 66,80 | 62,20 | 63,40 | -9,43% | 250,00 |
| 11.05.2026 | 68,40 | 72,20 | 60,20 | 70,00 | 1,74% | 1.168,00 |
| 08.05.2026 | 72,00 | 72,20 | 68,40 | 68,80 | -4,44% | 624,00 |
| 07.05.2026 | 72,20 | 74,00 | 72,00 | 72,00 | 0,00% | 325,00 |
| 06.05.2026 | 75,20 | 77,80 | 72,00 | 72,00 | -3,23% | 924,00 |
| 05.05.2026 | 75,00 | 75,80 | 73,00 | 74,40 | -1,06% | 628,00 |
| 04.05.2026 | 75,00 | 77,00 | 75,00 | 75,20 | 2,45% | 194,00 |
| 30.04.2026 | 72,20 | 74,80 | 72,00 | 73,40 | 1,94% | 53,00 |
| 29.04.2026 | 72,00 | 72,80 | 72,00 | 72,00 | 0,00% | 684,00 |
| 28.04.2026 | 74,40 | 75,60 | 72,00 | 72,00 | -3,23% | - |
| 27.04.2026 | 74,80 | 75,20 | 73,80 | 74,40 | -0,53% | 80,00 |
| 24.04.2026 | 76,60 | 76,60 | 74,80 | 74,80 | -2,35% | 25,00 |