53,100€
-1,48%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 53,50 | 54,70 | 53,00 | 53,10 | -1,48% | 1.061,00 |
| 22.10.2026 | 55,70 | 55,90 | 53,30 | 53,90 | -3,75% | 1.883,00 |
| 21.10.2026 | 54,40 | 56,40 | 54,10 | 56,00 | 2,75% | 1.054,00 |
| 20.10.2026 | 55,00 | 56,40 | 53,70 | 54,50 | -0,73% | 729,00 |
| 19.10.2026 | 57,60 | 57,80 | 54,90 | 54,90 | -4,19% | 814,00 |
| 16.10.2026 | 57,00 | 58,60 | 56,80 | 57,30 | 0,53% | 1.428,00 |
| 15.10.2026 | 57,20 | 57,20 | 57,00 | 57,00 | 1,24% | - |
| 14.10.2026 | 55,90 | 57,40 | 55,70 | 56,30 | 0,72% | 1.584,00 |
| 13.10.2026 | 57,00 | 57,80 | 55,40 | 55,90 | -1,76% | 3.383,00 |
| 12.10.2026 | 57,20 | 58,30 | 56,60 | 56,90 | -0,35% | 842,00 |
| 09.10.2026 | 56,50 | 57,20 | 55,60 | 57,10 | 1,42% | 1.093,00 |
| 08.10.2026 | 57,80 | 58,10 | 55,20 | 56,30 | -3,10% | 1.723,00 |
| 07.10.2026 | 59,00 | 59,90 | 58,10 | 58,10 | -1,69% | 640,00 |
| 06.10.2026 | 57,50 | 59,20 | 56,90 | 59,10 | 3,32% | 2.535,00 |
| 05.10.2026 | 57,40 | 58,30 | 57,10 | 57,20 | -0,35% | 3.518,00 |
| 02.10.2026 | 57,10 | 58,40 | 57,00 | 57,40 | 0,35% | 345,00 |
| 01.10.2026 | 57,50 | 58,10 | 56,40 | 57,20 | -0,35% | 2.582,00 |
| 30.09.2026 | 58,80 | 59,10 | 56,90 | 57,40 | -2,38% | 3.530,00 |
| 29.09.2026 | 58,10 | 59,40 | 58,10 | 58,80 | 1,03% | 986,00 |
| 28.09.2026 | 59,30 | 59,50 | 58,20 | 58,20 | -1,69% | 353,00 |
| 25.09.2026 | 60,30 | 60,40 | 59,10 | 59,20 | -1,33% | 2.329,00 |
| 24.09.2026 | 60,10 | 61,70 | 60,00 | 60,00 | -0,50% | 1.707,00 |
| 23.09.2026 | 60,80 | 61,80 | 60,00 | 60,30 | -0,17% | 1.260,00 |
| 22.09.2026 | 59,90 | 61,40 | 59,90 | 60,40 | 0,67% | 1.329,00 |
| 21.09.2026 | 57,70 | 60,50 | 57,70 | 60,00 | 5,26% | 3.126,00 |
| 18.09.2026 | 59,60 | 60,50 | 56,40 | 57,00 | -4,36% | 1.901,00 |
| 17.09.2026 | 59,10 | 60,50 | 58,40 | 59,60 | 2,23% | 1.167,00 |
| 16.09.2026 | 58,20 | 59,30 | 57,80 | 58,30 | 0,52% | 1.121,00 |
| 15.09.2026 | 60,10 | 60,10 | 57,40 | 58,00 | -3,49% | 1.712,00 |
| 14.09.2026 | 60,90 | 61,50 | 59,40 | 60,10 | -1,31% | 3.221,00 |
| 11.09.2026 | 62,30 | 62,50 | 60,60 | 60,90 | -1,30% | 756,00 |
| 10.09.2026 | 65,00 | 65,10 | 61,40 | 61,70 | -4,78% | 2.566,00 |
| 09.09.2026 | 64,30 | 66,20 | 62,90 | 64,80 | 0,47% | 1.553,00 |
| 08.09.2026 | 63,60 | 65,70 | 63,20 | 64,50 | 1,26% | 1.894,00 |
| 07.09.2026 | 64,50 | 65,40 | 63,20 | 63,70 | -1,39% | 524,00 |
| 04.09.2026 | 64,60 | 65,30 | 63,70 | 64,60 | -0,15% | 530,00 |
| 03.09.2026 | 62,50 | 64,90 | 62,30 | 64,70 | 3,85% | 4.295,00 |
| 02.09.2026 | 64,10 | 65,00 | 61,10 | 62,30 | -2,81% | 1.785,00 |
| 01.09.2026 | 64,30 | 65,70 | 63,90 | 64,10 | 0,00% | 674,00 |
| 31.08.2026 | 64,70 | 64,70 | 63,50 | 64,10 | -0,93% | 475,00 |
| 28.08.2026 | 64,80 | 66,00 | 63,90 | 64,70 | 0,15% | 2.788,00 |
| 27.08.2026 | 62,70 | 65,30 | 62,40 | 64,60 | 3,03% | 1.490,00 |
| 26.08.2026 | 61,60 | 64,10 | 61,20 | 62,70 | 2,79% | 1.778,00 |
| 25.08.2026 | 61,50 | 62,80 | 60,50 | 61,00 | -0,49% | 1.031,00 |
| 24.08.2026 | 60,30 | 62,10 | 60,00 | 61,30 | 2,00% | 12.747,00 |
| 21.08.2026 | 59,70 | 61,30 | 58,00 | 60,10 | 0,67% | 1.954,00 |
| 20.08.2026 | 60,40 | 60,40 | 59,40 | 59,70 | -3,08% | 1.175,00 |
| 19.08.2026 | 62,70 | 63,50 | 60,50 | 61,60 | -18,41% | 2.363,00 |
| 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 |