64,000€
0,63%
Echtzeit-Aktienkurs Kaspi.kz JSC (GDRs)
Bid:
Ask:
Aktienkurse zur Kaspi.kz JSC (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.09.2025 | 78,00 | 79,60 | 76,20 | 77,40 | -1,02% | - |
| 02.09.2025 | 80,20 | 81,20 | 77,60 | 78,20 | -0,38% | 230,00 |
| 01.09.2025 | 80,10 | 80,10 | 78,30 | 78,50 | -2,24% | - |
| 29.08.2025 | 79,80 | 80,60 | 77,50 | 80,30 | 0,75% | - |
| 28.08.2025 | 79,60 | 80,40 | 78,10 | 79,70 | 0,38% | - |
| 27.08.2025 | 78,60 | 80,70 | 77,90 | 79,40 | 0,89% | - |
| 26.08.2025 | 79,10 | 80,50 | 77,50 | 78,70 | -1,25% | - |
| 25.08.2025 | 78,90 | 81,00 | 78,90 | 79,70 | 0,89% | - |
| 22.08.2025 | 78,80 | 80,00 | 77,70 | 79,00 | 0,38% | - |
| 21.08.2025 | 77,60 | 80,20 | 77,30 | 78,70 | 1,42% | - |
| 20.08.2025 | 81,00 | 81,00 | 77,00 | 77,60 | -3,96% | - |
| 19.08.2025 | 80,50 | 81,80 | 78,20 | 80,80 | 0,62% | - |
| 18.08.2025 | 82,10 | 82,10 | 78,40 | 80,30 | -1,59% | - |
| 15.08.2025 | 82,80 | 83,20 | 79,60 | 81,60 | -1,09% | - |
| 14.08.2025 | 83,50 | 83,60 | 79,30 | 82,50 | -0,96% | - |
| 13.08.2025 | 80,30 | 84,80 | 77,80 | 83,30 | 0,24% | - |
| 12.08.2025 | 82,60 | 83,70 | 78,80 | 83,10 | 0,61% | - |
| 11.08.2025 | 81,60 | 84,00 | 78,00 | 82,60 | 1,23% | - |
| 08.08.2025 | 78,70 | 82,30 | 76,60 | 81,60 | 3,68% | - |
| 07.08.2025 | 75,90 | 78,90 | 75,00 | 78,70 | 3,42% | - |
| 06.08.2025 | 76,80 | 76,90 | 74,70 | 76,10 | -1,17% | 12,00 |
| 05.08.2025 | 75,20 | 77,20 | 72,30 | 77,00 | 2,67% | 400,00 |
| 04.08.2025 | 66,50 | 75,30 | 66,20 | 75,00 | 13,98% | - |
| 01.08.2025 | 69,40 | 70,60 | 65,60 | 65,80 | -5,05% | 300,00 |
| 31.07.2025 | 72,10 | 73,10 | 69,10 | 69,30 | -3,62% | 4,00 |
| 30.07.2025 | 74,60 | 75,10 | 70,80 | 71,90 | -3,62% | - |
| 29.07.2025 | 74,90 | 75,80 | 73,60 | 74,60 | 0,67% | 66,00 |
| 28.07.2025 | 72,70 | 74,70 | 72,70 | 74,10 | 2,35% | - |
| 25.07.2025 | 73,10 | 75,70 | 72,40 | 72,40 | -0,82% | - |
| 24.07.2025 | 75,50 | 76,70 | 72,40 | 73,00 | -3,57% | 400,00 |
| 23.07.2025 | 74,60 | 75,70 | 74,20 | 75,70 | 1,75% | - |
| 22.07.2025 | 75,20 | 76,60 | 73,50 | 74,40 | -0,93% | - |
| 21.07.2025 | 74,00 | 77,20 | 73,90 | 75,10 | 1,49% | 40,00 |
| 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% | - |