30,600€
2,00%
Echtzeit-Aktienkurs HALYK SAV.BK.GDRS/40 KT15
Bid:
Ask:
Aktienkurse zur HALYK SAV.BK.GDRS/40 KT15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 29,80 | 30,80 | 29,70 | 30,60 | 2,00% | 3.254,00 |
| 25.09.2026 | 29,50 | 30,10 | 29,30 | 30,00 | 0,67% | 1.803,00 |
| 24.09.2026 | 29,30 | 29,80 | 29,20 | 29,80 | 0,68% | 14.309,00 |
| 23.09.2026 | 29,40 | 29,60 | 29,20 | 29,60 | 0,68% | 533,00 |
| 22.09.2026 | 29,30 | 29,80 | 29,00 | 29,40 | 0,00% | 1.948,00 |
| 21.09.2026 | 28,90 | 29,50 | 28,90 | 29,40 | 1,38% | 1.316,00 |
| 18.09.2026 | 29,40 | 29,50 | 28,80 | 29,00 | -2,03% | 131,00 |
| 17.09.2026 | 29,30 | 29,60 | 29,20 | 29,60 | 0,34% | 1.092,00 |
| 16.09.2026 | 28,60 | 29,50 | 28,60 | 29,50 | 2,43% | 321,00 |
| 15.09.2026 | 28,50 | 29,10 | 28,40 | 28,80 | 0,00% | 56,00 |
| 14.09.2026 | 29,00 | 29,20 | 28,20 | 28,80 | -1,37% | 927,00 |
| 11.09.2026 | 29,00 | 29,20 | 28,80 | 29,20 | 0,00% | 2.066,00 |
| 10.09.2026 | 28,60 | 29,20 | 28,60 | 29,20 | 1,39% | 1.156,00 |
| 09.09.2026 | 29,40 | 29,60 | 28,70 | 28,80 | -3,03% | 1.726,00 |
| 08.09.2026 | 29,40 | 29,80 | 29,20 | 29,70 | 0,34% | 557,00 |
| 07.09.2026 | 29,40 | 29,60 | 29,00 | 29,60 | 0,00% | 1.738,00 |
| 04.09.2026 | 29,40 | 30,40 | 29,00 | 29,60 | 0,00% | 2.922,00 |
| 03.09.2026 | 29,40 | 29,60 | 29,00 | 29,60 | -0,67% | 27,00 |
| 02.09.2026 | 29,50 | 29,80 | 29,10 | 29,80 | 0,68% | 1.320,00 |
| 01.09.2026 | 29,30 | 29,60 | 29,00 | 29,60 | 1,37% | 1.097,00 |
| 31.08.2026 | 28,90 | 29,30 | 28,80 | 29,20 | -1,35% | 245,00 |
| 28.08.2026 | 29,20 | 29,60 | 29,00 | 29,60 | 0,68% | 1.108,00 |
| 27.08.2026 | 29,30 | 29,50 | 29,10 | 29,40 | 0,00% | 2.668,00 |
| 26.08.2026 | 29,10 | 29,50 | 28,90 | 29,40 | -0,68% | 1.734,00 |
| 25.08.2026 | 28,30 | 30,40 | 28,30 | 29,60 | -3,58% | 3.501,00 |
| 24.08.2026 | 30,40 | 30,70 | 30,10 | 30,70 | 0,33% | 13.566,00 |
| 21.08.2026 | 30,10 | 30,70 | 30,00 | 30,60 | 0,33% | 589,00 |
| 20.08.2026 | 30,20 | 30,50 | 30,20 | 30,50 | 0,66% | 92,00 |
| 19.08.2026 | 29,50 | 30,30 | 29,30 | 30,30 | 2,71% | 1.420,00 |
| 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 |