77,100€
-2,90%
Echtzeit-Aktienkurs Kaspi.kz JSC (GDRs)
Bid:
Ask:
Aktienkurse zur Kaspi.kz JSC (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 79,70 | 80,10 | 76,60 | 76,80 | -3,64% | - |
| 28.05.2026 | 80,30 | 80,40 | 78,60 | 79,70 | -0,62% | 277,00 |
| 27.05.2026 | 79,30 | 81,40 | 78,70 | 80,20 | 0,38% | 1.100,00 |
| 26.05.2026 | 79,10 | 81,20 | 78,20 | 79,90 | 1,27% | 1.950,00 |
| 25.05.2026 | 78,70 | 78,90 | 78,70 | 78,90 | 0,13% | - |
| 22.05.2026 | 78,50 | 79,50 | 77,70 | 78,80 | 0,77% | - |
| 21.05.2026 | 78,90 | 79,20 | 77,10 | 78,20 | -1,01% | 3.200,00 |
| 20.05.2026 | 77,30 | 79,70 | 76,10 | 79,00 | 2,86% | - |
| 19.05.2026 | 76,20 | 77,70 | 75,60 | 76,80 | 0,39% | 2.000,00 |
| 18.05.2026 | 74,70 | 77,30 | 74,60 | 76,50 | 1,73% | 4.200,00 |
| 15.05.2026 | 75,90 | 76,30 | 74,20 | 75,20 | -0,92% | 1.360,00 |
| 14.05.2026 | 75,30 | 76,10 | 73,90 | 75,90 | 1,20% | - |
| 13.05.2026 | 73,60 | 75,10 | 72,60 | 75,00 | 2,04% | - |
| 12.05.2026 | 73,00 | 75,10 | 72,50 | 73,50 | 0,55% | - |
| 11.05.2026 | 73,90 | 76,90 | 72,50 | 73,10 | 0,14% | 210,00 |
| 08.05.2026 | 73,90 | 74,10 | 71,40 | 73,00 | -1,35% | - |
| 07.05.2026 | 74,40 | 75,90 | 73,50 | 74,00 | 0,27% | - |
| 06.05.2026 | 72,20 | 74,50 | 72,10 | 73,80 | 2,50% | 660,00 |
| 05.05.2026 | 73,20 | 73,90 | 71,50 | 72,00 | -1,10% | - |
| 04.05.2026 | 73,80 | 75,50 | 72,40 | 72,80 | -0,55% | - |
| 30.04.2026 | 73,20 | 75,60 | 73,10 | 73,20 | -0,54% | 3.400,00 |
| 29.04.2026 | 73,60 | 74,30 | 72,20 | 73,60 | 0,00% | 1.720,00 |
| 28.04.2026 | 76,30 | 76,80 | 72,70 | 73,60 | -3,29% | 10.106,00 |
| 27.04.2026 | 73,00 | 76,50 | 73,00 | 76,10 | 4,10% | 2.600,00 |
| 24.04.2026 | 73,00 | 73,40 | 71,30 | 73,10 | 0,27% | 1.409,00 |
| 23.04.2026 | 73,40 | 74,90 | 72,00 | 72,90 | -1,35% | 450,00 |
| 22.04.2026 | 76,00 | 76,50 | 73,70 | 73,90 | -2,64% | 372,00 |
| 21.04.2026 | 78,10 | 78,60 | 75,80 | 75,90 | -2,57% | - |
| 20.04.2026 | 71,50 | 82,50 | 71,50 | 77,90 | 8,50% | 8.894,00 |
| 17.04.2026 | 69,20 | 72,40 | 68,30 | 71,80 | 3,91% | 800,00 |
| 16.04.2026 | 68,20 | 69,40 | 68,10 | 69,10 | -0,86% | 100,00 |
| 15.04.2026 | 69,80 | 70,40 | 68,90 | 69,70 | -0,29% | 64,00 |
| 14.04.2026 | 67,60 | 70,10 | 67,10 | 69,90 | 3,71% | 3.374,00 |
| 13.04.2026 | 65,10 | 67,40 | 63,90 | 67,40 | 5,64% | 8.525,00 |
| 10.04.2026 | 64,60 | 65,60 | 63,60 | 63,80 | -1,24% | 575,00 |
| 09.04.2026 | 65,40 | 65,90 | 63,70 | 64,60 | -1,37% | - |
| 08.04.2026 | 65,10 | 67,90 | 64,50 | 65,50 | 2,02% | - |
| 07.04.2026 | 65,50 | 65,80 | 63,80 | 64,20 | -0,77% | 525,00 |
| 02.04.2026 | 62,90 | 64,80 | 62,30 | 64,70 | 1,89% | 195,00 |
| 01.04.2026 | 64,10 | 64,40 | 62,30 | 63,50 | -0,94% | - |
| 31.03.2026 | 63,50 | 64,60 | 62,60 | 64,10 | 2,07% | - |
| 30.03.2026 | 61,70 | 63,70 | 61,50 | 62,80 | 1,78% | - |
| 27.03.2026 | 64,50 | 64,70 | 61,10 | 61,70 | -4,78% | - |
| 26.03.2026 | 64,40 | 65,40 | 64,00 | 64,80 | 0,15% | 704,00 |
| 25.03.2026 | 62,70 | 65,90 | 62,60 | 64,70 | 3,52% | - |
| 24.03.2026 | 63,60 | 63,80 | 62,10 | 62,50 | -1,57% | - |
| 23.03.2026 | 62,00 | 64,30 | 61,40 | 63,50 | 0,95% | 4.200,00 |
| 20.03.2026 | 62,90 | 63,70 | 62,60 | 62,90 | -0,32% | - |
| 19.03.2026 | 64,00 | 64,20 | 61,70 | 63,10 | -1,25% | 5.160,00 |
| 18.03.2026 | 64,10 | 64,30 | 62,90 | 63,90 | 0,31% | 2.340,00 |
| 17.03.2026 | 62,30 | 64,00 | 62,10 | 63,70 | 2,08% | - |
| 16.03.2026 | 61,00 | 62,70 | 60,30 | 62,40 | 2,97% | - |
| 13.03.2026 | 62,10 | 63,20 | 60,10 | 60,60 | -2,10% | 3.900,00 |
| 12.03.2026 | 63,10 | 63,90 | 61,40 | 61,90 | -2,21% | - |
| 11.03.2026 | 63,90 | 64,00 | 62,90 | 63,30 | -0,63% | - |
| 10.03.2026 | 62,90 | 64,60 | 62,70 | 63,70 | 1,76% | - |
| 09.03.2026 | 63,30 | 64,10 | 61,40 | 62,60 | -2,19% | - |
| 06.03.2026 | 64,40 | 65,50 | 63,00 | 64,00 | -0,47% | - |
| 05.03.2026 | 62,80 | 64,40 | 62,50 | 64,30 | 2,23% | - |
| 04.03.2026 | 64,10 | 67,20 | 62,30 | 62,90 | -2,33% | - |
| 03.03.2026 | 66,40 | 66,60 | 63,50 | 64,40 | -3,45% | 7.804,00 |
| 02.03.2026 | 60,00 | 67,30 | 60,00 | 66,70 | 11,54% | 4.597,00 |
| 27.02.2026 | 60,10 | 61,30 | 59,30 | 59,80 | -0,99% | 983,00 |
| 26.02.2026 | 61,30 | 62,50 | 60,10 | 60,40 | -1,63% | - |
| 25.02.2026 | 60,90 | 62,00 | 59,70 | 61,40 | 0,49% | 600,00 |
| 24.02.2026 | 61,10 | 62,00 | 60,70 | 61,10 | 0,49% | 2.100,00 |
| 23.02.2026 | 61,50 | 64,20 | 60,70 | 60,80 | -2,09% | 2.360,00 |
| 20.02.2026 | 62,90 | 63,10 | 61,50 | 62,10 | -0,96% | - |
| 19.02.2026 | 63,30 | 64,20 | 62,10 | 62,70 | -0,63% | - |
| 18.02.2026 | 61,00 | 63,70 | 60,30 | 63,10 | 3,78% | 5.739,00 |
| 17.02.2026 | 61,70 | 62,60 | 60,60 | 60,80 | -1,46% | - |
| 16.02.2026 | 61,70 | 61,90 | 61,50 | 61,70 | 0,33% | 5.940,00 |
| 13.02.2026 | 61,50 | 62,30 | 61,00 | 61,50 | 0,49% | - |
| 12.02.2026 | 63,10 | 63,90 | 61,10 | 61,20 | -2,55% | - |
| 11.02.2026 | 64,30 | 65,30 | 62,40 | 62,80 | -2,03% | - |
| 10.02.2026 | 64,10 | 65,60 | 63,80 | 64,10 | 0,00% | - |
| 09.02.2026 | 62,50 | 64,30 | 61,90 | 64,10 | 2,40% | - |
| 06.02.2026 | 62,80 | 63,80 | 62,30 | 62,60 | -0,32% | 580,00 |
| 05.02.2026 | 64,60 | 64,80 | 62,40 | 62,80 | -2,64% | 200,00 |
| 04.02.2026 | 64,50 | 65,10 | 62,40 | 64,50 | 0,78% | - |
| 03.02.2026 | 64,70 | 65,30 | 63,20 | 64,00 | -1,39% | - |
| 02.02.2026 | 63,70 | 65,20 | 62,40 | 64,90 | 0,93% | - |
| 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% | - |