73,400€
4,86%
Echtzeit-Aktienkurs Kaspi.kz JSC (GDRs)
Bid:
Ask:
Aktienkurse zur Kaspi.kz JSC (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 74,60 | 75,20 | 73,10 | 74,00 | -1,07% | 132,00 |
| 17.07.2025 | 73,20 | 75,20 | 72,00 | 74,80 | 2,47% | - |
| 16.07.2025 | 72,20 | 74,40 | 71,20 | 73,00 | 0,69% | - |
| 15.07.2025 | 69,80 | 74,10 | 68,70 | 72,50 | 4,47% | - |
| 14.07.2025 | 69,40 | 71,90 | 69,00 | 69,40 | -0,43% | 14,00 |
| 11.07.2025 | 71,30 | 72,70 | 69,20 | 69,70 | -2,11% | - |
| 10.07.2025 | 70,80 | 72,90 | 70,00 | 71,20 | 0,71% | - |
| 09.07.2025 | 71,30 | 72,20 | 69,70 | 70,70 | -0,70% | 100,00 |
| 08.07.2025 | 70,80 | 71,90 | 69,50 | 71,20 | 1,14% | - |
| 07.07.2025 | 72,50 | 73,20 | 69,80 | 70,40 | -0,56% | - |
| 04.07.2025 | 71,40 | 71,60 | 70,60 | 70,80 | -1,26% | - |
| 03.07.2025 | 71,30 | 72,90 | 69,90 | 71,70 | 0,28% | - |
| 02.07.2025 | 71,70 | 73,30 | 71,40 | 71,50 | 0,00% | - |
| 01.07.2025 | 71,70 | 72,70 | 69,20 | 71,50 | -0,56% | - |
| 30.06.2025 | 73,60 | 73,70 | 70,70 | 71,90 | -2,18% | - |
| 27.06.2025 | 71,70 | 73,80 | 71,30 | 73,50 | 2,80% | 100,00 |
| 26.06.2025 | 69,20 | 72,70 | 69,20 | 71,50 | 1,56% | - |
| 25.06.2025 | 70,30 | 73,50 | 70,30 | 70,40 | 0,14% | - |
| 24.06.2025 | 68,60 | 70,80 | 68,40 | 70,30 | 1,88% | - |
| 23.06.2025 | 70,80 | 72,20 | 68,30 | 69,00 | -2,27% | - |
| 20.06.2025 | 71,20 | 75,10 | 68,80 | 70,60 | -1,26% | - |
| 19.06.2025 | 71,60 | 72,90 | 71,50 | 71,50 | -1,11% | - |
| 18.06.2025 | 74,10 | 75,50 | 72,20 | 72,30 | -2,30% | 62,00 |
| 17.06.2025 | 73,40 | 76,10 | 72,10 | 74,00 | -1,07% | - |
| 16.06.2025 | 74,60 | 76,50 | 73,50 | 74,80 | 0,40% | - |
| 13.06.2025 | 75,60 | 77,00 | 74,20 | 74,50 | -2,10% | - |
| 12.06.2025 | 75,50 | 76,50 | 73,90 | 76,10 | 0,40% | - |
| 11.06.2025 | 75,70 | 77,60 | 74,20 | 75,80 | -0,79% | - |
| 10.06.2025 | 74,80 | 77,20 | 74,00 | 76,40 | 1,87% | - |
| 09.06.2025 | 74,60 | 77,20 | 74,20 | 75,00 | -0,53% | - |
| 06.06.2025 | 73,90 | 75,90 | 73,70 | 75,40 | 1,75% | - |
| 05.06.2025 | 72,70 | 74,40 | 71,70 | 74,10 | 1,79% | - |
| 04.06.2025 | 72,70 | 74,20 | 70,80 | 72,80 | 0,14% | 150,00 |
| 03.06.2025 | 71,70 | 72,90 | 70,30 | 72,70 | 0,55% | - |
| 02.06.2025 | 69,80 | 72,40 | 69,20 | 72,30 | 2,99% | - |
| 30.05.2025 | 71,90 | 72,50 | 68,80 | 70,20 | -1,82% | 75,00 |
| 29.05.2025 | 73,70 | 79,20 | 71,10 | 71,50 | -1,38% | - |
| 28.05.2025 | 72,80 | 75,00 | 71,50 | 72,50 | -0,55% | - |
| 27.05.2025 | 70,40 | 73,60 | 70,40 | 72,90 | 2,53% | - |
| 26.05.2025 | 70,50 | 71,30 | 70,20 | 71,10 | 0,14% | 5,00 |
| 23.05.2025 | 70,80 | 72,60 | 70,70 | 71,00 | -0,98% | 36,00 |
| 22.05.2025 | 71,50 | 73,00 | 70,80 | 71,70 | 0,42% | 10,00 |
| 21.05.2025 | 72,90 | 73,40 | 70,70 | 71,40 | -1,92% | 91,00 |
| 20.05.2025 | 76,20 | 76,50 | 72,60 | 72,80 | -4,34% | - |
| 19.05.2025 | 72,80 | 77,30 | 72,80 | 76,10 | 1,74% | 413,00 |
| 16.05.2025 | 72,20 | 77,30 | 71,90 | 74,80 | 2,05% | 34,00 |
| 15.05.2025 | 73,20 | 77,30 | 71,70 | 73,30 | -0,14% | 25,00 |
| 14.05.2025 | 72,10 | 74,30 | 72,00 | 73,40 | 1,66% | 25,00 |
| 13.05.2025 | 75,70 | 77,30 | 71,70 | 72,20 | -3,86% | 66,00 |
| 12.05.2025 | 80,20 | 86,30 | 72,40 | 75,10 | -6,48% | 20,00 |
| 09.05.2025 | 81,40 | 84,00 | 79,70 | 80,30 | -2,31% | 180,00 |
| 08.05.2025 | 81,00 | 82,90 | 79,40 | 82,20 | 2,37% | - |
| 07.05.2025 | 78,80 | 80,50 | 77,40 | 80,30 | 2,29% | 50,00 |
| 06.05.2025 | 78,20 | 81,50 | 77,90 | 78,50 | -1,63% | - |
| 05.05.2025 | 79,80 | 83,00 | 78,80 | 79,80 | -0,13% | 830,00 |
| 02.05.2025 | 79,10 | 81,00 | 77,80 | 79,90 | 2,70% | 147,00 |
| 30.04.2025 | 77,60 | 79,90 | 75,30 | 77,80 | 0,52% | - |
| 29.04.2025 | 77,50 | 79,50 | 75,80 | 77,40 | -0,90% | - |
| 28.04.2025 | 78,80 | 81,10 | 76,90 | 78,10 | -0,89% | 25,00 |
| 25.04.2025 | 78,10 | 80,80 | 77,80 | 78,80 | 1,29% | 123,00 |
| 24.04.2025 | 77,70 | 79,80 | 74,00 | 77,80 | -0,13% | 2,00 |
| 23.04.2025 | 74,10 | 79,50 | 74,10 | 77,90 | 4,85% | 32,00 |
| 22.04.2025 | 71,10 | 75,00 | 70,80 | 74,30 | -1,07% | 2.168,00 |
| 17.04.2025 | 73,30 | 75,40 | 73,00 | 75,10 | 3,59% | - |
| 16.04.2025 | 75,30 | 76,30 | 72,00 | 72,50 | -5,10% | - |
| 15.04.2025 | 75,80 | 80,10 | 75,60 | 76,40 | 0,66% | 20,00 |
| 14.04.2025 | 74,30 | 77,90 | 73,80 | 75,90 | 2,29% | - |
| 11.04.2025 | 74,60 | 75,70 | 71,50 | 74,20 | -0,54% | 50,00 |
| 10.04.2025 | 80,60 | 81,10 | 72,90 | 74,60 | -7,90% | 363,00 |
| 09.04.2025 | 73,30 | 81,10 | 70,40 | 81,00 | 9,46% | 264,00 |
| 08.04.2025 | 77,70 | 80,80 | 72,10 | 74,00 | -2,89% | 250,00 |
| 07.04.2025 | 75,60 | 78,30 | 72,90 | 76,20 | -0,39% | 350,00 |
| 04.04.2025 | 81,50 | 83,25 | 74,25 | 76,50 | -6,99% | 79,00 |
| 03.04.2025 | 85,75 | 85,75 | 81,00 | 82,25 | -5,46% | - |
| 02.04.2025 | 87,25 | 89,50 | 85,75 | 87,00 | -0,29% | - |
| 01.04.2025 | 84,00 | 88,75 | 84,00 | 87,25 | 1,75% | - |
| 31.03.2025 | 86,75 | 87,75 | 84,25 | 85,75 | -2,28% | - |
| 28.03.2025 | 85,50 | 87,75 | 84,75 | 87,75 | 1,15% | - |
| 27.03.2025 | 88,00 | 89,50 | 85,75 | 86,75 | -1,70% | 200,00 |
| 26.03.2025 | 89,25 | 90,25 | 86,75 | 88,25 | -1,12% | 60,00 |
| 25.03.2025 | 88,50 | 90,75 | 88,00 | 89,25 | -1,11% | - |
| 24.03.2025 | 87,50 | 91,75 | 86,25 | 90,25 | 1,40% | 16,00 |
| 21.03.2025 | 88,00 | 90,00 | 86,75 | 89,00 | 0,56% | - |
| 20.03.2025 | 88,50 | 90,75 | 88,00 | 88,50 | -0,28% | - |
| 19.03.2025 | 89,00 | 90,75 | 86,75 | 88,75 | 1,14% | - |
| 18.03.2025 | 91,00 | 92,50 | 87,75 | 87,75 | -2,23% | - |
| 17.03.2025 | 87,50 | 92,00 | 87,50 | 89,75 | 1,13% | 33,00 |
| 14.03.2025 | 87,75 | 91,00 | 87,00 | 88,75 | -1,66% | 40,00 |
| 13.03.2025 | 87,50 | 91,00 | 86,75 | 90,25 | 2,56% | - |
| 12.03.2025 | 89,00 | 92,50 | 87,25 | 88,00 | -2,49% | - |
| 11.03.2025 | 89,50 | 91,25 | 88,25 | 90,25 | 0,84% | 276,00 |
| 10.03.2025 | 93,00 | 96,00 | 89,00 | 89,50 | -4,53% | 23,00 |
| 07.03.2025 | 93,25 | 95,50 | 89,25 | 93,75 | 0,00% | 40,00 |
| 06.03.2025 | 94,00 | 95,75 | 91,75 | 93,75 | -1,06% | 10,00 |
| 05.03.2025 | 97,25 | 97,75 | 93,25 | 94,75 | -2,07% | - |
| 04.03.2025 | 97,50 | 98,50 | 94,25 | 96,75 | -1,53% | - |
| 03.03.2025 | 100,50 | 103,25 | 96,75 | 98,25 | -2,00% | 182,00 |
| 28.02.2025 | 98,50 | 101,25 | 98,00 | 100,25 | 0,75% | 46,00 |
| 27.02.2025 | 97,50 | 101,00 | 94,75 | 99,50 | 0,76% | 40,00 |
| 26.02.2025 | 97,00 | 100,00 | 95,50 | 98,75 | 0,77% | 1.000,00 |