59,700€
1,88%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 60,40 | 60,70 | 59,20 | 59,50 | 1,54% | - |
| 21.05.2026 | 58,20 | 59,60 | 58,20 | 58,60 | 0,00% | 582,00 |
| 20.05.2026 | 59,80 | 59,80 | 58,60 | 58,60 | -2,66% | 2.106,00 |
| 19.05.2026 | 58,80 | 62,00 | 58,80 | 60,20 | -1,31% | 2.062,00 |
| 18.05.2026 | 60,00 | 61,80 | 58,60 | 61,00 | 2,69% | 207,00 |
| 15.05.2026 | 59,60 | 59,60 | 58,40 | 59,40 | -2,30% | 754,00 |
| 14.05.2026 | 60,40 | 61,60 | 58,20 | 60,80 | -1,30% | 3.754,00 |
| 13.05.2026 | 63,00 | 63,60 | 60,60 | 61,60 | -6,67% | 2.284,00 |
| 12.05.2026 | 67,80 | 68,00 | 65,00 | 66,00 | 0,00% | 1.154,00 |
| 11.05.2026 | 68,60 | 70,20 | 65,20 | 66,00 | -7,56% | 4.857,00 |
| 08.05.2026 | 71,40 | 73,20 | 68,40 | 71,40 | -0,83% | 194,00 |
| 07.05.2026 | 75,00 | 75,00 | 72,00 | 72,00 | -1,37% | 170,00 |
| 06.05.2026 | 73,60 | 77,80 | 73,00 | 73,00 | -2,67% | 297,00 |
| 05.05.2026 | 76,00 | 76,00 | 73,20 | 75,00 | 0,00% | 646,00 |
| 04.05.2026 | 76,00 | 77,00 | 75,00 | 75,00 | 3,88% | 815,00 |
| 30.04.2026 | 74,20 | 74,80 | 72,20 | 72,20 | 0,84% | 150,00 |
| 29.04.2026 | 70,40 | 71,60 | 70,40 | 71,60 | 1,99% | 100,00 |
| 28.04.2026 | 74,40 | 78,00 | 70,20 | 70,20 | -6,65% | 117,00 |
| 27.04.2026 | 77,80 | 78,20 | 75,20 | 75,20 | -2,59% | 2.424,00 |
| 24.04.2026 | 78,80 | 79,00 | 75,60 | 77,20 | -1,78% | 645,00 |
| 23.04.2026 | 78,60 | 78,60 | 75,60 | 78,60 | 1,03% | 230,00 |
| 22.04.2026 | 73,60 | 77,80 | 73,60 | 77,80 | 2,37% | 870,00 |
| 21.04.2026 | 74,20 | 78,80 | 74,20 | 76,00 | 2,70% | 488,00 |
| 20.04.2026 | 72,00 | 74,60 | 71,40 | 74,00 | -1,07% | 441,00 |
| 17.04.2026 | 70,20 | 74,80 | 70,20 | 74,80 | 6,55% | 584,00 |
| 16.04.2026 | 73,40 | 74,40 | 70,20 | 70,20 | -5,65% | 2.967,00 |
| 15.04.2026 | 67,00 | 74,40 | 67,00 | 74,40 | 12,73% | 583,00 |
| 14.04.2026 | 67,40 | 67,40 | 66,00 | 66,00 | -5,44% | 95,00 |
| 13.04.2026 | 67,00 | 69,80 | 67,00 | 69,80 | 5,76% | 1.141,00 |
| 10.04.2026 | 65,80 | 69,20 | 65,80 | 66,00 | -4,35% | 161,00 |
| 09.04.2026 | 67,00 | 69,00 | 66,00 | 69,00 | 2,99% | 97,00 |
| 08.04.2026 | 70,20 | 70,20 | 67,00 | 67,00 | -4,29% | 410,00 |
| 07.04.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 0,86% | 284,00 |
| 02.04.2026 | 72,20 | 72,20 | 66,40 | 69,40 | -0,57% | 620,00 |
| 01.04.2026 | 67,20 | 69,80 | 67,20 | 69,80 | 3,87% | 165,00 |
| 31.03.2026 | 67,80 | 67,80 | 67,20 | 67,20 | -4,55% | 13,00 |
| 30.03.2026 | 69,40 | 72,80 | 66,60 | 70,40 | 3,53% | 1.284,00 |
| 27.03.2026 | 68,00 | 68,00 | 66,20 | 68,00 | -3,95% | 123,00 |
| 26.03.2026 | 66,80 | 70,80 | 66,80 | 70,80 | 2,61% | 15,00 |
| 25.03.2026 | 70,00 | 71,00 | 69,00 | 69,00 | 4,86% | 589,00 |
| 24.03.2026 | 66,40 | 70,00 | 65,80 | 65,80 | 1,23% | 566,00 |
| 23.03.2026 | 60,40 | 66,20 | 60,40 | 65,00 | 2,85% | 1.116,00 |
| 20.03.2026 | 66,00 | 66,00 | 63,20 | 63,20 | -2,47% | 50,00 |
| 19.03.2026 | 65,40 | 65,40 | 61,20 | 64,80 | -3,86% | 517,00 |
| 18.03.2026 | 69,00 | 69,00 | 67,40 | 67,40 | -1,75% | 214,00 |
| 17.03.2026 | 66,80 | 68,60 | 66,80 | 68,60 | 2,69% | 1.020,00 |
| 16.03.2026 | 67,00 | 67,00 | 65,20 | 66,80 | -3,75% | 1.101,00 |
| 13.03.2026 | 69,00 | 70,40 | 69,00 | 69,40 | 2,36% | 446,00 |
| 12.03.2026 | 71,00 | 73,40 | 67,80 | 67,80 | -9,12% | 760,00 |
| 11.03.2026 | 71,00 | 74,60 | 71,00 | 74,60 | 0,00% | 27,00 |
| 10.03.2026 | 68,20 | 74,60 | 68,20 | 74,60 | 13,37% | 1.911,00 |
| 09.03.2026 | 65,20 | 65,80 | 65,00 | 65,80 | 0,61% | 2.243,00 |
| 06.03.2026 | 68,00 | 69,00 | 65,40 | 65,40 | -4,11% | 434,00 |
| 05.03.2026 | 68,60 | 70,80 | 67,20 | 68,20 | 4,92% | 1.575,00 |
| 04.03.2026 | 69,00 | 69,80 | 65,00 | 65,00 | -8,96% | 685,00 |
| 03.03.2026 | 71,00 | 73,60 | 67,00 | 71,40 | -4,29% | 4.130,00 |
| 02.03.2026 | 67,40 | 74,60 | 67,00 | 74,60 | 3,90% | 204,00 |
| 27.02.2026 | 72,20 | 72,20 | 69,00 | 71,80 | 1,13% | 1.305,00 |
| 26.02.2026 | 71,80 | 73,00 | 71,00 | 71,00 | -2,47% | 115,00 |
| 25.02.2026 | 68,60 | 74,20 | 68,60 | 72,80 | 4,60% | 383,00 |
| 24.02.2026 | 69,60 | 70,60 | 68,00 | 69,60 | -3,33% | 447,00 |
| 23.02.2026 | 72,80 | 72,80 | 70,40 | 72,00 | 2,86% | 994,00 |
| 20.02.2026 | 69,00 | 70,00 | 69,00 | 70,00 | 4,48% | 618,00 |
| 19.02.2026 | 68,60 | 69,00 | 67,00 | 67,00 | -6,94% | 1.328,00 |
| 18.02.2026 | 68,20 | 72,00 | 66,60 | 72,00 | 7,46% | 384,00 |
| 17.02.2026 | 71,80 | 71,80 | 65,20 | 67,00 | -1,76% | 5.480,00 |
| 16.02.2026 | 69,80 | 70,40 | 67,60 | 68,20 | 0,00% | 460,00 |
| 13.02.2026 | 68,40 | 72,60 | 68,20 | 68,20 | 0,59% | 180,00 |
| 12.02.2026 | 69,40 | 74,00 | 67,80 | 67,80 | -3,14% | 718,00 |
| 11.02.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -1,41% | 100,00 |
| 10.02.2026 | 71,00 | 71,40 | 71,00 | 71,00 | 0,28% | 550,00 |
| 09.02.2026 | 66,80 | 70,80 | 66,80 | 70,80 | 7,60% | 1.335,00 |
| 06.02.2026 | 59,00 | 68,80 | 59,00 | 65,80 | 7,87% | 2.822,00 |
| 05.02.2026 | 65,80 | 66,60 | 60,00 | 61,00 | -9,23% | 2.085,00 |
| 04.02.2026 | 68,00 | 73,60 | 67,20 | 67,20 | -3,72% | 2.214,00 |
| 03.02.2026 | 68,00 | 71,80 | 67,00 | 69,80 | 2,65% | 353,00 |
| 02.02.2026 | 68,80 | 68,80 | 60,40 | 68,00 | 1,80% | 3.455,00 |
| 30.01.2026 | 73,40 | 73,80 | 64,40 | 66,80 | -10,46% | 2.190,00 |
| 29.01.2026 | 69,00 | 76,80 | 69,00 | 74,60 | 4,92% | 2.314,00 |
| 28.01.2026 | 68,60 | 74,30 | 68,50 | 71,10 | 4,56% | - |
| 27.01.2026 | 66,60 | 68,20 | 62,40 | 68,00 | 3,03% | 1.717,00 |
| 26.01.2026 | 64,60 | 68,80 | 62,20 | 66,00 | 5,77% | 2.062,00 |
| 23.01.2026 | 64,80 | 64,80 | 62,40 | 62,40 | -3,70% | 794,00 |
| 22.01.2026 | 64,20 | 64,80 | 62,20 | 64,80 | 4,52% | 2.219,00 |
| 21.01.2026 | 64,40 | 64,40 | 62,00 | 62,00 | -2,82% | 896,00 |
| 20.01.2026 | 61,80 | 65,00 | 61,60 | 63,80 | -1,24% | 570,00 |
| 19.01.2026 | 62,20 | 65,00 | 58,00 | 64,60 | 3,53% | 1.025,00 |
| 16.01.2026 | 55,20 | 62,40 | 55,20 | 62,40 | 13,87% | 695,00 |
| 15.01.2026 | 59,80 | 60,00 | 54,60 | 54,80 | -5,52% | 4.610,00 |
| 14.01.2026 | 56,20 | 59,00 | 55,20 | 58,00 | 5,07% | 1.700,00 |
| 13.01.2026 | 56,00 | 56,00 | 54,60 | 55,20 | 0,36% | 307,00 |
| 12.01.2026 | 55,40 | 55,60 | 54,00 | 55,00 | 1,48% | 490,00 |
| 09.01.2026 | 54,20 | 55,20 | 54,20 | 54,20 | 0,37% | 1.002,00 |
| 08.01.2026 | 53,00 | 54,00 | 52,60 | 54,00 | 2,27% | 611,00 |
| 07.01.2026 | 53,00 | 53,00 | 51,00 | 52,80 | -1,49% | 467,00 |
| 06.01.2026 | 52,40 | 54,00 | 50,00 | 53,60 | 5,10% | 253,00 |
| 05.01.2026 | 45,60 | 52,60 | 45,60 | 51,00 | 3,66% | 1.160,00 |
| 02.01.2026 | 47,40 | 49,20 | 47,10 | 49,20 | 6,96% | 208,00 |
| 30.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | 77,00 |
| 29.12.2025 | 46,70 | 46,80 | 44,80 | 46,80 | -0,43% | 409,00 |