64,200€
-2,43%
Echtzeit-Aktienkurs Kaspi.kz JSC (GDRs)
Bid:
Ask:
Aktienkurse zur Kaspi.kz JSC (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 65,60 | 67,30 | 64,00 | 64,30 | -2,72% | - |
| 29.01.2026 | 67,10 | 67,80 | 65,80 | 66,10 | -1,93% | 410,00 |
| 28.01.2026 | 65,30 | 67,90 | 65,10 | 67,40 | 3,22% | - |
| 27.01.2026 | 66,20 | 67,00 | 64,30 | 65,30 | -1,66% | 1.000,00 |
| 26.01.2026 | 66,40 | 67,20 | 65,40 | 66,40 | 0,00% | - |
| 23.01.2026 | 66,60 | 68,00 | 66,20 | 66,40 | 0,30% | 4.340,00 |
| 22.01.2026 | 65,10 | 67,00 | 64,80 | 66,20 | 1,85% | - |
| 21.01.2026 | 66,10 | 67,10 | 63,20 | 65,00 | -1,66% | 360,00 |
| 20.01.2026 | 67,50 | 67,80 | 65,40 | 66,10 | -1,93% | 5.400,00 |
| 19.01.2026 | 67,80 | 68,30 | 67,20 | 67,40 | -1,46% | 192,00 |
| 16.01.2026 | 68,10 | 68,90 | 67,30 | 68,40 | 0,59% | 1.470,00 |
| 15.01.2026 | 69,00 | 70,20 | 67,70 | 68,00 | -1,88% | 2.380,00 |
| 14.01.2026 | 67,10 | 69,40 | 67,10 | 69,30 | 2,51% | 1.125,00 |
| 13.01.2026 | 68,70 | 69,90 | 67,20 | 67,60 | -1,74% | - |
| 12.01.2026 | 69,80 | 70,20 | 68,60 | 68,80 | -2,27% | - |
| 09.01.2026 | 71,80 | 72,40 | 70,30 | 70,40 | -1,95% | 719,00 |
| 08.01.2026 | 71,80 | 72,50 | 69,70 | 71,80 | -0,55% | - |
| 07.01.2026 | 71,20 | 72,40 | 70,40 | 72,20 | 1,26% | - |
| 06.01.2026 | 67,10 | 71,40 | 66,90 | 71,30 | 6,10% | 345,00 |
| 05.01.2026 | 66,40 | 67,50 | 65,80 | 67,20 | 1,05% | 1.000,00 |
| 02.01.2026 | 66,50 | 67,60 | 65,80 | 66,50 | -0,60% | 50,00 |
| 30.12.2025 | 67,20 | 68,20 | 66,20 | 66,90 | 0,45% | - |
| 29.12.2025 | 66,20 | 68,20 | 66,00 | 66,60 | -1,91% | - |
| 23.12.2025 | 66,80 | 68,80 | 66,60 | 67,90 | 1,65% | - |
| 22.12.2025 | 66,30 | 67,80 | 66,10 | 66,80 | -0,15% | - |
| 19.12.2025 | 66,70 | 68,20 | 66,20 | 66,90 | -2,05% | - |
| 18.12.2025 | 67,00 | 68,40 | 67,00 | 68,30 | 2,55% | 120,00 |
| 17.12.2025 | 65,70 | 68,10 | 65,40 | 66,60 | 4,55% | 100,00 |
| 16.12.2025 | 64,90 | 65,30 | 63,70 | 63,70 | -3,34% | - |
| 12.12.2025 | 65,50 | 66,60 | 64,00 | 65,90 | 2,97% | - |
| 11.12.2025 | 64,10 | 66,30 | 63,70 | 64,00 | -1,39% | - |
| 10.12.2025 | 62,40 | 64,90 | 62,40 | 64,90 | 3,51% | 11,00 |
| 09.12.2025 | 64,00 | 65,60 | 62,70 | 62,70 | -1,72% | 60,00 |
| 08.12.2025 | 65,70 | 68,30 | 63,70 | 63,80 | -3,92% | - |
| 05.12.2025 | 66,20 | 67,90 | 65,40 | 66,40 | 0,91% | 8,00 |
| 04.12.2025 | 67,10 | 68,50 | 65,60 | 65,80 | -1,50% | 600,00 |
| 03.12.2025 | 66,00 | 67,70 | 65,90 | 66,80 | -0,60% | 6,00 |
| 02.12.2025 | 66,30 | 68,20 | 66,30 | 67,20 | -0,59% | - |
| 01.12.2025 | 66,30 | 68,40 | 65,40 | 67,60 | 1,65% | 30,00 |
| 28.11.2025 | 63,80 | 67,90 | 63,80 | 66,50 | 3,74% | 125,00 |
| 27.11.2025 | 63,80 | 64,10 | 63,80 | 64,10 | 3,05% | - |
| 26.11.2025 | 63,50 | 65,50 | 62,20 | 62,20 | -0,48% | - |
| 25.11.2025 | 62,20 | 62,50 | 62,20 | 62,50 | 2,46% | - |
| 24.11.2025 | 61,70 | 62,90 | 60,90 | 61,00 | -0,97% | - |
| 21.11.2025 | 62,10 | 63,20 | 61,10 | 61,60 | -2,53% | - |
| 20.11.2025 | 63,70 | 65,00 | 61,40 | 63,20 | 0,00% | - |
| 19.11.2025 | 63,00 | 63,70 | 61,70 | 63,20 | 1,94% | - |
| 18.11.2025 | 62,20 | 63,40 | 61,90 | 62,00 | -2,05% | - |
| 17.11.2025 | 63,70 | 64,70 | 62,40 | 63,30 | 0,48% | 60,00 |
| 14.11.2025 | 64,00 | 64,70 | 62,50 | 63,00 | -1,72% | - |
| 13.11.2025 | 64,90 | 66,70 | 63,20 | 64,10 | -1,38% | - |
| 12.11.2025 | 65,00 | 66,60 | 63,90 | 65,00 | 0,62% | - |
| 11.11.2025 | 63,70 | 66,30 | 62,60 | 64,60 | 0,94% | 10,00 |
| 10.11.2025 | 61,70 | 66,90 | 61,20 | 64,00 | 3,90% | 175,00 |
| 07.11.2025 | 62,50 | 63,90 | 61,10 | 61,60 | -1,44% | 290,00 |
| 06.11.2025 | 64,00 | 67,10 | 62,10 | 62,50 | -3,40% | - |
| 05.11.2025 | 64,00 | 66,60 | 62,80 | 64,70 | 0,94% | - |
| 04.11.2025 | 64,70 | 66,90 | 63,80 | 64,10 | -1,54% | 340,00 |
| 03.11.2025 | 65,00 | 66,60 | 64,50 | 65,10 | -0,61% | 20,00 |
| 31.10.2025 | 63,20 | 66,30 | 62,90 | 65,50 | 1,08% | 69,00 |
| 30.10.2025 | 63,90 | 66,80 | 62,70 | 64,80 | -0,31% | - |
| 29.10.2025 | 63,90 | 67,10 | 63,60 | 65,00 | -0,61% | - |
| 28.10.2025 | 66,00 | 67,50 | 64,20 | 65,40 | -0,30% | 60,00 |
| 27.10.2025 | 64,70 | 67,70 | 64,60 | 65,60 | 0,92% | 212,00 |
| 24.10.2025 | 64,50 | 65,90 | 63,70 | 65,00 | 0,62% | 65,00 |
| 23.10.2025 | 64,30 | 66,60 | 63,10 | 64,60 | 1,25% | - |
| 22.10.2025 | 64,30 | 65,90 | 63,50 | 63,80 | 0,31% | 320,00 |
| 21.10.2025 | 64,20 | 67,10 | 63,30 | 63,60 | 0,32% | - |
| 20.10.2025 | 63,10 | 64,80 | 62,70 | 63,40 | 0,16% | - |
| 17.10.2025 | 62,80 | 63,50 | 62,40 | 63,30 | -0,16% | - |
| 16.10.2025 | 64,10 | 66,00 | 61,80 | 63,40 | -0,94% | 150,00 |
| 15.10.2025 | 64,50 | 66,40 | 63,40 | 64,00 | 0,16% | - |
| 14.10.2025 | 64,70 | 66,70 | 63,80 | 63,90 | -1,39% | 200,00 |
| 13.10.2025 | 63,00 | 67,30 | 63,00 | 64,80 | -0,92% | 80,00 |
| 10.10.2025 | 65,70 | 68,30 | 63,20 | 65,40 | -1,51% | - |
| 09.10.2025 | 66,50 | 69,00 | 64,90 | 66,40 | 0,00% | - |
| 08.10.2025 | 65,70 | 68,20 | 65,70 | 66,40 | 0,61% | 20,00 |
| 07.10.2025 | 66,10 | 67,50 | 65,40 | 66,00 | -0,90% | 50,00 |
| 06.10.2025 | 68,30 | 69,50 | 65,90 | 66,60 | -0,30% | - |
| 03.10.2025 | 67,70 | 69,10 | 66,80 | 66,80 | -0,60% | - |
| 02.10.2025 | 67,80 | 69,10 | 67,00 | 67,20 | -1,18% | 160,00 |
| 01.10.2025 | 69,50 | 70,90 | 67,50 | 68,00 | -2,30% | 50,00 |
| 30.09.2025 | 69,70 | 70,90 | 68,90 | 69,60 | -0,57% | - |
| 29.09.2025 | 72,00 | 73,30 | 70,00 | 70,00 | -2,23% | - |
| 26.09.2025 | 72,10 | 73,40 | 71,10 | 71,60 | -1,24% | - |
| 25.09.2025 | 72,00 | 72,70 | 70,60 | 72,50 | 0,97% | - |
| 24.09.2025 | 71,70 | 73,20 | 71,50 | 71,80 | -0,14% | - |
| 23.09.2025 | 73,10 | 74,20 | 71,50 | 71,90 | -1,10% | 20,00 |
| 22.09.2025 | 74,90 | 75,60 | 72,70 | 72,70 | -6,56% | - |
| 19.09.2025 | 76,50 | 78,70 | 76,40 | 77,80 | 1,30% | - |
| 18.09.2025 | 75,70 | 78,80 | 75,60 | 76,80 | 1,99% | - |
| 17.09.2025 | 71,50 | 75,80 | 71,40 | 75,30 | 4,58% | - |
| 16.09.2025 | 71,80 | 73,10 | 71,20 | 72,00 | 0,28% | - |
| 15.09.2025 | 72,20 | 73,00 | 70,70 | 71,80 | -0,69% | - |
| 12.09.2025 | 72,20 | 74,30 | 72,20 | 72,30 | -1,50% | - |
| 11.09.2025 | 73,10 | 74,30 | 71,90 | 73,40 | 1,24% | 14,00 |
| 10.09.2025 | 74,40 | 74,60 | 70,90 | 72,50 | -3,46% | 620,00 |
| 08.09.2025 | 75,90 | 76,90 | 74,00 | 75,10 | -0,66% | - |
| 05.09.2025 | 78,00 | 78,80 | 75,10 | 75,60 | -3,32% | - |
| 04.09.2025 | 77,20 | 78,90 | 76,30 | 78,20 | 1,03% | - |