59,400€
-1,66%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 73,40 | 75,70 | 73,10 | 75,50 | 0,94% | 3.398,00 |
| 04.05.2026 | 74,20 | 77,70 | 74,00 | 74,80 | -0,93% | 7.084,00 |
| 30.04.2026 | 71,90 | 75,60 | 71,50 | 75,50 | 4,86% | 2.110,00 |
| 29.04.2026 | 72,10 | 73,70 | 71,40 | 72,00 | 0,14% | 1.984,00 |
| 28.04.2026 | 74,70 | 76,80 | 71,60 | 71,90 | -3,88% | 1.943,00 |
| 27.04.2026 | 75,60 | 76,60 | 74,00 | 74,80 | -1,32% | 1.653,00 |
| 24.04.2026 | 77,30 | 78,40 | 75,10 | 75,80 | -2,45% | 1.275,00 |
| 23.04.2026 | 76,10 | 79,20 | 76,00 | 77,70 | 0,78% | 4.097,00 |
| 22.04.2026 | 76,40 | 78,10 | 75,70 | 77,10 | 1,72% | 4.018,00 |
| 21.04.2026 | 74,60 | 79,30 | 74,30 | 75,80 | 2,29% | 3.633,00 |
| 20.04.2026 | 74,30 | 74,90 | 72,00 | 74,10 | -1,33% | 2.867,00 |
| 17.04.2026 | 71,20 | 75,30 | 70,80 | 75,10 | 5,77% | 5.358,00 |
| 16.04.2026 | 72,20 | 75,00 | 70,00 | 71,00 | -1,80% | 4.762,00 |
| 15.04.2026 | 67,70 | 72,90 | 67,60 | 72,30 | 6,64% | 3.553,00 |
| 14.04.2026 | 67,90 | 69,10 | 67,20 | 67,80 | -0,73% | 1.494,00 |
| 13.04.2026 | 68,10 | 68,90 | 67,00 | 68,30 | 0,29% | 2.160,00 |
| 10.04.2026 | 68,40 | 68,60 | 67,40 | 68,10 | -0,44% | 1.192,00 |
| 09.04.2026 | 68,20 | 68,90 | 66,30 | 68,40 | -0,15% | 973,00 |
| 08.04.2026 | 68,70 | 70,60 | 66,30 | 68,50 | 0,29% | 3.637,00 |
| 07.04.2026 | 69,00 | 69,20 | 66,10 | 68,30 | -1,01% | 1.360,00 |
| 02.04.2026 | 69,70 | 70,80 | 67,70 | 69,00 | -2,82% | 428,00 |
| 01.04.2026 | 69,00 | 71,30 | 68,00 | 71,00 | 2,90% | 3.114,00 |
| 31.03.2026 | 69,20 | 70,40 | 66,80 | 69,00 | 0,58% | 2.644,00 |
| 30.03.2026 | 68,60 | 70,50 | 68,00 | 68,60 | 0,88% | 2.909,00 |
| 27.03.2026 | 68,50 | 69,90 | 67,80 | 68,00 | -0,29% | 1.182,00 |
| 26.03.2026 | 68,60 | 70,00 | 67,30 | 68,20 | -1,73% | 1.814,00 |
| 25.03.2026 | 69,00 | 70,30 | 67,80 | 69,40 | 1,17% | 3.358,00 |
| 24.03.2026 | 64,70 | 68,80 | 64,60 | 68,60 | 4,89% | 3.098,00 |
| 23.03.2026 | 62,40 | 66,70 | 61,50 | 65,40 | 4,47% | 3.693,00 |
| 20.03.2026 | 62,80 | 65,70 | 62,30 | 62,60 | -0,63% | 2.521,00 |
| 19.03.2026 | 65,60 | 65,80 | 61,10 | 63,00 | -4,26% | 5.157,00 |
| 18.03.2026 | 67,50 | 69,30 | 65,40 | 65,80 | -4,36% | 1.406,00 |
| 17.03.2026 | 66,30 | 69,80 | 65,80 | 68,80 | 3,61% | 2.874,00 |
| 16.03.2026 | 67,20 | 68,80 | 65,50 | 66,40 | -2,92% | 3.023,00 |
| 13.03.2026 | 70,80 | 71,70 | 68,00 | 68,40 | -3,25% | 1.500,00 |
| 12.03.2026 | 71,70 | 71,70 | 69,80 | 70,70 | -1,12% | 680,00 |
| 11.03.2026 | 73,40 | 73,50 | 71,10 | 71,50 | -2,72% | 2.922,00 |
| 10.03.2026 | 67,50 | 74,10 | 67,30 | 73,50 | 8,57% | 3.761,00 |
| 09.03.2026 | 66,70 | 68,20 | 63,00 | 67,70 | 1,80% | 4.280,00 |
| 06.03.2026 | 69,60 | 69,60 | 65,70 | 66,50 | -4,59% | 8.016,00 |
| 05.03.2026 | 67,10 | 70,60 | 67,10 | 69,70 | 4,19% | 868,00 |
| 04.03.2026 | 70,70 | 70,90 | 66,10 | 66,90 | -5,91% | 8.459,00 |
| 03.03.2026 | 72,70 | 74,30 | 69,00 | 71,10 | -2,20% | 6.284,00 |
| 02.03.2026 | 70,80 | 73,50 | 67,80 | 72,70 | 3,12% | 6.714,00 |
| 27.02.2026 | 70,20 | 71,70 | 69,10 | 70,50 | 0,00% | 2.142,00 |
| 26.02.2026 | 71,90 | 73,20 | 68,70 | 70,50 | -2,22% | 1.546,00 |
| 25.02.2026 | 70,00 | 73,10 | 69,10 | 72,10 | 3,74% | 4.926,00 |
| 24.02.2026 | 71,20 | 71,70 | 68,00 | 69,50 | -2,52% | 3.405,00 |
| 23.02.2026 | 71,00 | 72,10 | 69,80 | 71,30 | 3,94% | 3.817,00 |
| 20.02.2026 | 69,30 | 71,10 | 68,60 | 68,60 | -0,44% | 4.748,00 |
| 19.02.2026 | 69,10 | 69,80 | 67,50 | 68,90 | -0,72% | 13.595,00 |
| 18.02.2026 | 67,40 | 69,80 | 67,10 | 69,40 | 2,81% | 5.013,00 |
| 17.02.2026 | 69,30 | 70,20 | 66,20 | 67,50 | -2,88% | 3.054,00 |
| 16.02.2026 | 69,20 | 69,80 | 68,10 | 69,50 | -0,14% | 2.152,00 |
| 13.02.2026 | 71,40 | 71,90 | 67,80 | 69,60 | -2,38% | 2.348,00 |
| 12.02.2026 | 71,70 | 73,60 | 71,00 | 71,30 | -0,83% | 2.286,00 |
| 11.02.2026 | 70,20 | 72,80 | 68,50 | 71,90 | 1,99% | 6.486,00 |
| 10.02.2026 | 70,20 | 72,30 | 70,00 | 70,50 | 0,28% | 2.997,00 |
| 09.02.2026 | 64,90 | 70,70 | 64,80 | 70,30 | 8,32% | 3.659,00 |
| 06.02.2026 | 60,40 | 65,90 | 60,00 | 64,90 | 5,87% | 3.546,00 |
| 05.02.2026 | 67,20 | 68,10 | 60,30 | 61,30 | -9,99% | 11.106,00 |
| 04.02.2026 | 68,80 | 71,20 | 67,10 | 68,10 | -1,45% | 4.428,00 |
| 03.02.2026 | 67,20 | 70,70 | 67,20 | 69,10 | 2,37% | 1.697,00 |
| 02.02.2026 | 68,20 | 70,40 | 62,30 | 67,50 | -2,60% | 4.598,00 |
| 30.01.2026 | 72,40 | 72,70 | 66,60 | 69,30 | -4,15% | 9.947,00 |
| 29.01.2026 | 71,30 | 76,50 | 71,10 | 72,30 | 1,12% | 4.965,00 |
| 28.01.2026 | 69,20 | 74,50 | 68,20 | 71,50 | 4,69% | 8.457,00 |
| 27.01.2026 | 66,80 | 70,70 | 64,50 | 68,30 | 2,09% | 13.023,00 |
| 26.01.2026 | 62,00 | 67,10 | 61,80 | 66,90 | 6,70% | 5.361,00 |
| 23.01.2026 | 63,40 | 64,70 | 62,50 | 62,70 | -0,95% | 3.040,00 |
| 22.01.2026 | 63,80 | 65,10 | 62,70 | 63,30 | -0,94% | 2.755,00 |
| 21.01.2026 | 63,60 | 64,30 | 62,50 | 63,90 | 0,63% | 1.849,00 |
| 20.01.2026 | 63,90 | 65,80 | 62,30 | 63,50 | -1,24% | 2.276,00 |
| 19.01.2026 | 60,00 | 64,50 | 59,40 | 64,30 | 6,28% | 5.332,00 |
| 16.01.2026 | 56,70 | 60,50 | 56,50 | 60,50 | 7,08% | 4.175,00 |
| 15.01.2026 | 58,00 | 60,00 | 54,70 | 56,50 | -2,42% | 4.141,00 |
| 14.01.2026 | 55,00 | 58,30 | 55,00 | 57,90 | 4,89% | 3.617,00 |
| 13.01.2026 | 54,90 | 57,20 | 54,90 | 55,20 | 0,36% | 3.799,00 |
| 12.01.2026 | 54,50 | 55,30 | 53,40 | 55,00 | 0,55% | 13.534,00 |
| 09.01.2026 | 53,70 | 55,70 | 53,50 | 54,70 | 1,86% | 4.589,00 |
| 08.01.2026 | 52,00 | 53,90 | 52,00 | 53,70 | 1,51% | 1.878,00 |
| 07.01.2026 | 52,20 | 53,20 | 51,60 | 52,90 | 1,15% | 2.266,00 |
| 06.01.2026 | 50,60 | 54,90 | 49,80 | 52,30 | 2,35% | 6.718,00 |
| 05.01.2026 | 47,30 | 51,30 | 47,30 | 51,10 | 7,81% | 3.051,00 |
| 02.01.2026 | 48,25 | 48,25 | 46,25 | 47,40 | 0,74% | 1.157,00 |
| 30.12.2025 | 46,85 | 47,50 | 46,70 | 47,05 | 0,32% | 684,00 |
| 29.12.2025 | 46,50 | 47,30 | 45,15 | 46,90 | 5,63% | 2.684,00 |
| 23.12.2025 | 44,00 | 47,85 | 43,60 | 44,40 | 0,91% | 3.642,00 |
| 22.12.2025 | 45,25 | 46,90 | 43,15 | 44,00 | -2,44% | 3.869,00 |
| 19.12.2025 | 44,55 | 46,80 | 43,20 | 45,10 | 1,46% | 2.425,00 |
| 18.12.2025 | 43,90 | 44,55 | 43,00 | 44,45 | 0,23% | 2.181,00 |
| 17.12.2025 | 44,60 | 45,95 | 43,20 | 44,35 | -1,88% | 3.656,00 |
| 16.12.2025 | 48,50 | 48,50 | 44,55 | 45,20 | -5,64% | 6.584,00 |
| 15.12.2025 | 50,20 | 50,20 | 46,70 | 47,90 | -3,23% | 2.843,00 |
| 12.12.2025 | 50,20 | 51,40 | 48,50 | 49,50 | -2,75% | 4.473,00 |
| 11.12.2025 | 53,00 | 53,00 | 50,10 | 50,90 | -3,05% | 2.258,00 |
| 10.12.2025 | 49,30 | 53,20 | 49,30 | 52,50 | 5,21% | 2.519,00 |
| 09.12.2025 | 51,90 | 52,20 | 49,05 | 49,90 | -4,22% | 4.947,00 |
| 08.12.2025 | 52,90 | 53,70 | 51,60 | 52,10 | -2,25% | 2.871,00 |
| 05.12.2025 | 51,80 | 55,30 | 51,80 | 53,30 | 2,30% | 4.444,00 |