28,300€
-2,75%
Echtzeit-Aktienkurs JSC Halyk Savings Bank of Kazakhstan (Sp.GDRs)
Bid:
Ask:
Aktienkurse zur JSC Halyk Savings Bank of Kazakhstan (Sp.GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,90 | 30,30 | 29,20 | 29,50 | -3,28% | 2.643,00 |
| 04.05.2026 | 29,90 | 30,50 | 29,80 | 30,50 | 3,74% | 2.684,00 |
| 30.04.2026 | 27,20 | 29,60 | 27,20 | 29,40 | -1,01% | 1.334,00 |
| 29.04.2026 | 30,10 | 30,20 | 28,60 | 29,70 | -1,98% | 5.188,00 |
| 28.04.2026 | 30,10 | 30,40 | 29,20 | 30,30 | -0,33% | 1.323,00 |
| 27.04.2026 | 29,80 | 30,40 | 29,60 | 30,40 | 2,70% | 1.321,00 |
| 24.04.2026 | 30,10 | 30,50 | 29,50 | 29,60 | -1,99% | 1.840,00 |
| 23.04.2026 | 30,10 | 30,40 | 29,70 | 30,20 | -0,33% | 1.588,00 |
| 22.04.2026 | 30,60 | 30,70 | 29,90 | 30,30 | -1,30% | 1.014,00 |
| 21.04.2026 | 30,10 | 30,90 | 30,00 | 30,70 | 1,99% | 893,00 |
| 20.04.2026 | 30,10 | 30,40 | 29,40 | 30,10 | -0,66% | 4.252,00 |
| 17.04.2026 | 28,70 | 30,30 | 28,50 | 30,30 | 4,48% | 2.276,00 |
| 16.04.2026 | 28,50 | 29,10 | 28,40 | 29,00 | 1,05% | 2.025,00 |
| 15.04.2026 | 28,60 | 28,80 | 28,30 | 28,70 | 0,00% | 1.684,00 |
| 14.04.2026 | 27,90 | 29,10 | 27,90 | 28,70 | 2,14% | 1.812,00 |
| 13.04.2026 | 28,00 | 28,40 | 27,60 | 28,10 | 0,36% | 288,00 |
| 10.04.2026 | 27,50 | 28,20 | 27,30 | 28,00 | 1,08% | 2.729,00 |
| 09.04.2026 | 27,70 | 28,10 | 27,30 | 27,70 | -0,72% | 8.054,00 |
| 08.04.2026 | 27,20 | 28,00 | 27,00 | 27,90 | 1,09% | 673,00 |
| 07.04.2026 | 27,90 | 28,30 | 27,10 | 27,60 | -1,08% | 1.211,00 |
| 02.04.2026 | 27,50 | 28,20 | 27,30 | 27,90 | 1,09% | 2.982,00 |
| 01.04.2026 | 27,40 | 28,00 | 26,80 | 27,60 | -0,36% | 4.399,00 |
| 31.03.2026 | 27,50 | 28,00 | 27,20 | 27,70 | -0,36% | 5.329,00 |
| 30.03.2026 | 27,00 | 27,90 | 26,90 | 27,80 | 2,21% | 720,00 |
| 27.03.2026 | 26,80 | 27,40 | 26,60 | 27,20 | 0,74% | 1.364,00 |
| 26.03.2026 | 26,30 | 27,20 | 25,50 | 27,00 | 1,89% | 5.335,00 |
| 25.03.2026 | 25,50 | 26,60 | 25,50 | 26,50 | 3,11% | 4.293,00 |
| 24.03.2026 | 26,70 | 26,70 | 25,30 | 25,70 | -3,75% | 1.220,00 |
| 23.03.2026 | 26,70 | 26,80 | 25,30 | 26,70 | -0,74% | 4.141,00 |
| 20.03.2026 | 26,90 | 27,50 | 26,30 | 26,90 | -1,10% | 4.434,00 |
| 19.03.2026 | 27,60 | 27,90 | 26,70 | 27,20 | -2,16% | 4.024,00 |
| 18.03.2026 | 27,60 | 28,20 | 27,30 | 27,80 | 0,36% | 747,00 |
| 17.03.2026 | 27,30 | 28,30 | 26,80 | 27,70 | 1,09% | 6.000,00 |
| 16.03.2026 | 27,40 | 28,00 | 27,00 | 27,40 | -0,72% | 840,00 |
| 13.03.2026 | 27,80 | 28,10 | 27,10 | 27,60 | -1,08% | 5.483,00 |
| 12.03.2026 | 26,40 | 28,20 | 26,40 | 27,90 | 1,82% | 1.592,00 |
| 11.03.2026 | 27,30 | 27,80 | 27,00 | 27,40 | -0,72% | 569,00 |
| 10.03.2026 | 26,20 | 27,70 | 26,10 | 27,60 | 4,15% | 460,00 |
| 09.03.2026 | 26,90 | 27,10 | 26,20 | 26,50 | -1,49% | 1.952,00 |
| 06.03.2026 | 27,20 | 27,70 | 26,60 | 26,90 | -1,47% | 1.111,00 |
| 05.03.2026 | 26,60 | 27,50 | 26,40 | 27,30 | 1,49% | 690,00 |
| 04.03.2026 | 27,00 | 27,10 | 26,50 | 26,90 | -1,47% | 466,00 |
| 03.03.2026 | 27,50 | 27,80 | 26,40 | 27,30 | -1,80% | 1.961,00 |
| 02.03.2026 | 27,50 | 27,80 | 26,90 | 27,80 | 1,46% | 2.693,00 |
| 27.02.2026 | 27,60 | 27,90 | 27,10 | 27,40 | -1,79% | 1.451,00 |
| 26.02.2026 | 27,30 | 28,30 | 27,30 | 27,90 | 1,45% | 692,00 |
| 25.02.2026 | 27,40 | 28,10 | 27,20 | 27,50 | -1,08% | 2.294,00 |
| 24.02.2026 | 27,60 | 27,90 | 27,30 | 27,80 | 0,36% | 1.414,00 |
| 23.02.2026 | 26,80 | 27,80 | 26,60 | 27,70 | 2,21% | 3.540,00 |
| 20.02.2026 | 27,20 | 27,40 | 26,40 | 27,10 | -1,45% | 2.390,00 |
| 19.02.2026 | 27,40 | 28,00 | 26,70 | 27,50 | 0,00% | 6.000,00 |
| 18.02.2026 | 27,00 | 27,60 | 26,60 | 27,50 | 1,48% | 1.292,00 |
| 17.02.2026 | 27,20 | 27,40 | 26,50 | 27,10 | -0,37% | 2.762,00 |
| 16.02.2026 | 27,30 | 27,30 | 27,00 | 27,20 | -1,09% | 1.252,00 |
| 13.02.2026 | 27,20 | 27,50 | 26,80 | 27,50 | 0,36% | 644,00 |
| 12.02.2026 | 26,90 | 27,40 | 26,50 | 27,40 | 1,11% | 6.154,00 |
| 11.02.2026 | 26,00 | 27,10 | 26,00 | 27,10 | 0,00% | 1.532,00 |
| 10.02.2026 | 26,00 | 27,30 | 25,70 | 27,10 | 3,04% | 8.711,00 |
| 09.02.2026 | 26,30 | 26,60 | 26,00 | 26,30 | -1,50% | 865,00 |
| 06.02.2026 | 27,40 | 27,50 | 26,30 | 26,70 | -2,20% | 5.179,00 |
| 05.02.2026 | 27,20 | 27,30 | 26,30 | 27,30 | -0,36% | 5.565,00 |
| 04.02.2026 | 27,10 | 27,50 | 26,70 | 27,40 | 0,00% | 1.942,00 |
| 03.02.2026 | 27,50 | 27,80 | 27,10 | 27,40 | -1,08% | 983,00 |
| 02.02.2026 | 27,40 | 27,80 | 26,80 | 27,70 | 0,36% | 773,00 |
| 30.01.2026 | 27,40 | 28,00 | 27,00 | 27,60 | 0,36% | 458,00 |
| 29.01.2026 | 27,50 | 27,70 | 26,80 | 27,50 | -1,08% | 7.247,00 |
| 28.01.2026 | 25,50 | 29,00 | 25,50 | 27,80 | 7,75% | 10.746,00 |
| 27.01.2026 | 24,90 | 25,90 | 24,80 | 25,80 | 2,38% | 311,00 |
| 26.01.2026 | 24,40 | 26,60 | 24,40 | 25,20 | 0,80% | 2.948,00 |
| 23.01.2026 | 24,50 | 25,20 | 24,20 | 25,00 | 1,63% | 1.912,00 |
| 22.01.2026 | 24,50 | 24,70 | 24,20 | 24,60 | 0,00% | 4.184,00 |
| 21.01.2026 | 24,60 | 25,20 | 24,20 | 24,60 | -0,81% | 1.582,00 |
| 20.01.2026 | 24,40 | 24,80 | 24,00 | 24,80 | 0,40% | 5.369,00 |
| 19.01.2026 | 24,40 | 24,70 | 24,10 | 24,70 | 0,41% | 3.411,00 |
| 16.01.2026 | 24,50 | 24,80 | 24,30 | 24,60 | 0,00% | 1.325,00 |
| 15.01.2026 | 24,40 | 24,80 | 24,20 | 24,60 | 0,00% | 4.628,00 |
| 14.01.2026 | 24,60 | 25,00 | 24,30 | 24,60 | -1,20% | 4.610,00 |
| 13.01.2026 | 24,90 | 25,40 | 24,40 | 24,90 | 0,00% | 2.594,00 |
| 12.01.2026 | 25,00 | 25,20 | 24,50 | 24,90 | -2,35% | 2.506,00 |
| 09.01.2026 | 24,90 | 25,50 | 24,70 | 25,50 | 2,00% | 3.151,00 |
| 08.01.2026 | 24,90 | 27,90 | 24,70 | 25,00 | -1,19% | 3.730,00 |
| 07.01.2026 | 25,00 | 25,50 | 24,70 | 25,30 | 0,00% | 898,00 |
| 06.01.2026 | 25,20 | 25,80 | 24,80 | 25,30 | -0,78% | 3.856,00 |
| 05.01.2026 | 24,80 | 25,70 | 24,80 | 25,50 | 2,41% | 1.081,00 |
| 02.01.2026 | 25,50 | 26,00 | 24,50 | 24,90 | -2,35% | 3.031,00 |
| 30.12.2025 | 25,20 | 25,70 | 25,10 | 25,50 | 0,39% | 1.152,00 |
| 29.12.2025 | 25,30 | 26,90 | 25,10 | 25,40 | 0,40% | 6.575,00 |
| 23.12.2025 | 25,40 | 25,90 | 25,00 | 25,30 | -1,56% | 10.325,00 |
| 22.12.2025 | 25,20 | 26,00 | 24,90 | 25,70 | 0,39% | 923,00 |
| 19.12.2025 | 24,80 | 25,60 | 24,70 | 25,60 | 1,99% | 5.287,00 |
| 18.12.2025 | 24,40 | 25,20 | 24,20 | 25,10 | 2,45% | 5.200,00 |
| 17.12.2025 | 24,20 | 24,70 | 24,10 | 24,50 | 0,82% | 820,00 |
| 16.12.2025 | 24,20 | 24,50 | 23,80 | 24,30 | -0,82% | 654,00 |
| 15.12.2025 | 23,70 | 24,50 | 23,40 | 24,50 | 1,66% | 2.655,00 |
| 12.12.2025 | 23,20 | 24,50 | 23,10 | 24,10 | 2,55% | 1.610,00 |
| 11.12.2025 | 22,90 | 23,80 | 22,70 | 23,50 | 1,73% | 740,00 |
| 10.12.2025 | 22,30 | 23,20 | 22,20 | 23,10 | 2,67% | 9.142,00 |
| 09.12.2025 | 21,70 | 22,60 | 21,70 | 22,50 | 2,27% | 2.144,00 |
| 08.12.2025 | 21,70 | 22,20 | 21,70 | 22,00 | 0,00% | 2.434,00 |
| 05.12.2025 | 21,90 | 22,10 | 21,70 | 22,00 | 0,00% | 608,00 |