38,700€
6,03%
Echtzeit-Aktienkurs KAZATOMPROM GDR REGS 1/1
Bid:
Ask:
Aktienkurse zur KAZATOMPROM GDR REGS 1/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 36,90 | 38,00 | 36,90 | 38,00 | 4,11% | 1.720,00 |
| 25.04.2024 | 36,60 | 37,20 | 36,50 | 36,50 | -2,41% | 500,00 |
| 24.04.2024 | 36,40 | 37,80 | 36,30 | 37,40 | 2,47% | 1.688,00 |
| 23.04.2024 | 36,00 | 36,90 | 36,00 | 36,50 | 1,67% | 980,00 |
| 22.04.2024 | 36,80 | 36,80 | 35,50 | 35,90 | 0,84% | 619,00 |
| 19.04.2024 | 35,60 | 36,00 | 35,60 | 35,60 | -3,00% | 480,00 |
| 18.04.2024 | 36,00 | 36,70 | 36,00 | 36,70 | 2,23% | 113,00 |
| 17.04.2024 | 37,20 | 37,20 | 35,90 | 35,90 | 0,28% | 275,00 |
| 16.04.2024 | 37,40 | 38,70 | 35,80 | 35,80 | -4,28% | 1.518,00 |
| 15.04.2024 | 39,00 | 39,00 | 37,30 | 37,40 | -6,03% | 1.810,00 |
| 12.04.2024 | 38,60 | 39,80 | 38,60 | 39,80 | 2,58% | 120,00 |
| 11.04.2024 | 37,80 | 38,80 | 37,80 | 38,80 | 3,47% | 146,00 |
| 10.04.2024 | 37,90 | 38,80 | 37,50 | 37,50 | -1,83% | 280,00 |
| 09.04.2024 | 38,20 | 39,20 | 38,20 | 38,20 | 0,00% | 152,00 |
| 08.04.2024 | 39,10 | 40,40 | 38,20 | 38,20 | -5,21% | 110,00 |
| 05.04.2024 | 38,80 | 40,30 | 38,80 | 40,30 | 3,60% | 1.000,00 |
| 04.04.2024 | 40,10 | 40,10 | 38,60 | 38,90 | -0,26% | 187,00 |
| 03.04.2024 | 38,00 | 39,50 | 38,00 | 39,00 | 3,17% | 1.285,00 |
| 02.04.2024 | 37,40 | 38,90 | 36,10 | 37,80 | 1,89% | 1.652,00 |
| 28.03.2024 | 35,90 | 37,50 | 35,90 | 37,10 | 3,06% | 259,00 |
| 27.03.2024 | 36,10 | 36,20 | 36,00 | 36,00 | -4,00% | 472,00 |
| 26.03.2024 | 36,50 | 37,50 | 36,50 | 37,50 | 2,74% | 80,00 |
| 25.03.2024 | 38,10 | 38,10 | 36,50 | 36,50 | -5,44% | 553,00 |
| 22.03.2024 | 38,60 | 39,50 | 37,30 | 38,60 | 0,00% | 868,00 |
| 21.03.2024 | 37,40 | 38,70 | 37,40 | 38,60 | 1,58% | 281,00 |
| 20.03.2024 | 37,20 | 38,00 | 37,20 | 38,00 | 4,40% | 1.640,00 |
| 19.03.2024 | 36,50 | 37,00 | 36,30 | 36,40 | 1,11% | 1.208,00 |
| 18.03.2024 | 35,50 | 36,00 | 35,40 | 36,00 | -1,37% | 262,00 |
| 15.03.2024 | 34,60 | 37,40 | 34,60 | 36,50 | 6,10% | 4.001,00 |
| 14.03.2024 | 34,60 | 35,00 | 33,90 | 34,40 | -3,64% | 1.789,00 |
| 13.03.2024 | 35,80 | 36,50 | 35,70 | 35,70 | -0,83% | 1.457,00 |
| 12.03.2024 | 36,90 | 36,90 | 35,80 | 36,00 | -2,96% | 962,00 |
| 11.03.2024 | 38,30 | 38,30 | 36,90 | 37,10 | -1,33% | 203,00 |
| 08.03.2024 | 37,60 | 37,60 | 37,50 | 37,60 | 0,53% | 266,00 |
| 07.03.2024 | 35,70 | 37,40 | 34,90 | 37,40 | 3,89% | 1.652,00 |
| 06.03.2024 | 36,60 | 36,60 | 36,00 | 36,00 | -0,83% | 519,00 |
| 05.03.2024 | 36,30 | 36,50 | 35,80 | 36,30 | 1,11% | 530,00 |
| 04.03.2024 | 36,60 | 36,70 | 35,60 | 35,90 | -1,10% | 357,00 |
| 01.03.2024 | 37,50 | 37,50 | 35,60 | 36,30 | -1,89% | 923,00 |
| 29.02.2024 | 37,60 | 37,60 | 36,60 | 37,00 | -2,12% | 1.242,00 |
| 28.02.2024 | 37,10 | 37,80 | 37,10 | 37,80 | 2,44% | 799,00 |
| 27.02.2024 | 36,10 | 37,20 | 36,10 | 36,90 | -1,34% | 923,00 |
| 26.02.2024 | 38,40 | 38,40 | 36,50 | 37,40 | 0,81% | 1.035,00 |
| 23.02.2024 | 38,00 | 38,00 | 37,10 | 37,10 | -4,13% | 278,00 |
| 22.02.2024 | 38,00 | 38,70 | 37,70 | 38,70 | 0,52% | 520,00 |
| 21.02.2024 | 38,90 | 38,90 | 38,00 | 38,50 | -3,02% | 576,00 |
| 20.02.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -1,73% | 46,00 |
| 19.02.2024 | 38,90 | 40,40 | 38,90 | 40,40 | 0,00% | 371,00 |
| 16.02.2024 | 39,60 | 40,40 | 39,40 | 40,40 | 0,00% | 467,00 |
| 15.02.2024 | 39,20 | 40,40 | 39,20 | 40,40 | 1,76% | 515,00 |
| 14.02.2024 | 39,00 | 40,00 | 39,00 | 39,70 | 0,25% | 1.318,00 |
| 13.02.2024 | 39,00 | 39,60 | 38,70 | 39,60 | 0,51% | 326,00 |
| 12.02.2024 | 39,40 | 39,70 | 38,50 | 39,40 | 1,55% | 1.987,00 |
| 09.02.2024 | 39,60 | 39,60 | 38,70 | 38,80 | -4,20% | 916,00 |
| 08.02.2024 | 40,50 | 41,60 | 39,50 | 40,50 | -1,46% | 951,00 |
| 07.02.2024 | 40,70 | 41,20 | 40,20 | 41,10 | 1,48% | 1.822,00 |
| 06.02.2024 | 39,40 | 41,00 | 39,40 | 40,50 | 1,00% | 2.075,00 |
| 05.02.2024 | 41,40 | 41,40 | 39,80 | 40,10 | -3,14% | 3.326,00 |
| 02.02.2024 | 40,40 | 41,50 | 40,40 | 41,40 | 0,98% | 2.324,00 |
| 01.02.2024 | 37,50 | 41,60 | 37,50 | 41,00 | 9,92% | 3.309,00 |
| 31.01.2024 | 36,90 | 37,60 | 36,30 | 37,30 | 1,08% | 765,00 |
| 30.01.2024 | 36,70 | 37,80 | 35,80 | 36,90 | 1,37% | 970,00 |
| 29.01.2024 | 36,60 | 36,80 | 35,30 | 36,40 | -0,55% | 1.548,00 |
| 26.01.2024 | 38,10 | 38,10 | 36,20 | 36,60 | -1,61% | 2.085,00 |
| 25.01.2024 | 38,40 | 38,40 | 37,20 | 37,20 | -4,12% | 773,00 |
| 24.01.2024 | 38,80 | 39,50 | 38,10 | 38,80 | 0,78% | 2.742,00 |
| 23.01.2024 | 38,70 | 38,70 | 37,00 | 38,50 | -0,77% | 2.829,00 |
| 22.01.2024 | 40,00 | 40,10 | 38,80 | 38,80 | -3,24% | 5.134,00 |
| 19.01.2024 | 41,30 | 41,30 | 39,80 | 40,10 | 0,25% | 3.457,00 |
| 18.01.2024 | 41,70 | 42,30 | 38,50 | 40,00 | -5,44% | 2.541,00 |
| 17.01.2024 | 43,00 | 43,90 | 41,60 | 42,30 | -2,76% | 6.687,00 |
| 16.01.2024 | 42,50 | 43,90 | 42,00 | 43,50 | 2,35% | 5.271,00 |
| 15.01.2024 | 42,50 | 43,50 | 41,30 | 42,50 | 0,00% | 7.729,00 |
| 12.01.2024 | 40,50 | 42,70 | 40,50 | 42,50 | 7,32% | 5.310,00 |
| 11.01.2024 | 39,50 | 40,90 | 38,80 | 39,60 | -2,70% | 3.486,00 |
| 10.01.2024 | 38,50 | 40,70 | 38,50 | 40,70 | 7,96% | 4.195,00 |
| 09.01.2024 | 37,90 | 38,40 | 37,40 | 37,70 | 1,62% | 2.662,00 |
| 08.01.2024 | 38,00 | 38,00 | 37,10 | 37,10 | -2,11% | 237,00 |
| 05.01.2024 | 38,20 | 38,40 | 37,40 | 37,90 | -0,52% | 1.383,00 |
| 04.01.2024 | 38,00 | 38,40 | 38,00 | 38,10 | 1,87% | 445,00 |
| 03.01.2024 | 37,70 | 38,40 | 37,40 | 37,40 | -2,60% | 1.158,00 |
| 02.01.2024 | 37,00 | 38,40 | 37,00 | 38,40 | 3,78% | 293,00 |
| 29.12.2023 | 37,00 | 37,00 | 36,50 | 37,00 | -1,33% | 497,00 |
| 28.12.2023 | 37,30 | 37,50 | 37,10 | 37,50 | 1,08% | 1.223,00 |
| 27.12.2023 | 38,00 | 38,30 | 37,10 | 37,10 | -1,33% | 1.242,00 |
| 22.12.2023 | 35,20 | 38,90 | 35,10 | 37,60 | 6,82% | 4.834,00 |
| 21.12.2023 | 35,50 | 35,50 | 35,00 | 35,20 | 0,28% | 2.815,00 |
| 20.12.2023 | 35,40 | 36,40 | 35,10 | 35,10 | -1,13% | 2.065,00 |
| 19.12.2023 | 37,40 | 37,40 | 35,20 | 35,50 | -5,08% | 3.878,00 |
| 18.12.2023 | 38,30 | 39,00 | 37,00 | 37,40 | -3,11% | 901,00 |
| 15.12.2023 | 36,40 | 39,70 | 36,40 | 38,60 | 6,04% | 3.171,00 |
| 14.12.2023 | 34,80 | 36,40 | 34,80 | 36,40 | 4,00% | 5.297,00 |
| 13.12.2023 | 36,50 | 36,50 | 35,00 | 35,00 | -0,85% | 3.159,00 |
| 12.12.2023 | 36,50 | 36,80 | 35,30 | 35,30 | -3,81% | 965,00 |
| 11.12.2023 | 36,30 | 37,10 | 36,00 | 36,70 | -0,54% | 2.627,00 |
| 08.12.2023 | 36,30 | 36,90 | 36,10 | 36,90 | 3,07% | 1.602,00 |
| 07.12.2023 | 35,60 | 36,20 | 35,20 | 35,80 | 0,00% | 465,00 |
| 06.12.2023 | 35,50 | 36,00 | 35,20 | 35,80 | 0,56% | 5.057,00 |
| 05.12.2023 | 36,40 | 36,40 | 35,10 | 35,60 | -0,84% | 2.703,00 |
| 04.12.2023 | 36,60 | 36,60 | 35,50 | 35,90 | 1,41% | 8.868,00 |