38,850€
-0,38%
Echtzeit-Aktienkurs KAZATOMPROM GDR REGS 1/1
Bid:
Ask:
Aktienkurse zur KAZATOMPROM GDR REGS 1/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 39,00 | 39,35 | 38,55 | 38,85 | -0,38% | 376,00 |
| 13.05.2024 | 39,10 | 39,35 | 38,95 | 39,00 | 0,00% | 131,00 |
| 10.05.2024 | 39,15 | 39,40 | 38,95 | 39,00 | -0,51% | 53,00 |
| 09.05.2024 | 39,10 | 39,35 | 38,75 | 39,20 | 0,13% | 270,00 |
| 08.05.2024 | 39,25 | 39,85 | 39,00 | 39,15 | -0,25% | 82,00 |
| 07.05.2024 | 37,65 | 40,25 | 37,60 | 39,25 | 4,25% | 351,00 |
| 06.05.2024 | 37,35 | 37,95 | 37,35 | 37,65 | 0,80% | 58,00 |
| 03.05.2024 | 38,70 | 38,90 | 37,30 | 37,35 | -3,49% | 9,00 |
| 02.05.2024 | 37,75 | 38,80 | 37,75 | 38,70 | 2,65% | 18,00 |
| 30.04.2024 | 38,20 | 39,55 | 37,65 | 37,70 | -1,31% | 143,00 |
| 29.04.2024 | 38,60 | 38,70 | 37,90 | 38,20 | -1,04% | 282,00 |
| 26.04.2024 | 36,95 | 38,75 | 36,65 | 38,60 | 3,90% | 404,00 |
| 25.04.2024 | 37,10 | 37,45 | 36,70 | 37,15 | -0,13% | 55,00 |
| 24.04.2024 | 36,95 | 37,40 | 36,85 | 37,20 | 0,68% | 278,00 |
| 23.04.2024 | 36,20 | 37,65 | 36,20 | 36,95 | 2,07% | 4,00 |
| 22.04.2024 | 36,35 | 36,45 | 35,85 | 36,20 | -0,41% | 474,00 |
| 19.04.2024 | 35,90 | 36,55 | 35,90 | 36,35 | 0,55% | 94,00 |
| 18.04.2024 | 36,25 | 36,45 | 35,75 | 36,15 | -0,14% | 85,00 |
| 17.04.2024 | 36,25 | 36,55 | 35,95 | 36,20 | -0,14% | 193,00 |
| 16.04.2024 | 37,75 | 37,90 | 35,85 | 36,25 | -3,97% | 219,00 |
| 15.04.2024 | 39,15 | 39,45 | 37,05 | 37,75 | -3,08% | 52,00 |
| 12.04.2024 | 39,00 | 39,85 | 38,75 | 38,95 | -0,13% | 41,00 |
| 11.04.2024 | 38,20 | 39,25 | 38,05 | 39,00 | 2,23% | 205,00 |
| 10.04.2024 | 38,30 | 38,55 | 37,80 | 38,15 | -0,39% | 173,00 |
| 09.04.2024 | 38,60 | 39,15 | 38,00 | 38,30 | -0,78% | 210,00 |
| 08.04.2024 | 39,65 | 39,75 | 38,60 | 38,60 | -2,53% | 146,00 |
| 05.04.2024 | 39,35 | 39,70 | 38,45 | 39,60 | 0,76% | 42,00 |
| 04.04.2024 | 39,90 | 39,90 | 38,85 | 39,30 | -1,50% | 471,00 |
| 03.04.2024 | 37,95 | 40,30 | 37,95 | 39,90 | 5,14% | 353,00 |
| 02.04.2024 | 36,80 | 39,15 | 36,65 | 37,95 | 3,13% | 184,00 |
| 28.03.2024 | 36,30 | 37,05 | 35,85 | 36,80 | 0,96% | - |
| 27.03.2024 | 37,25 | 37,25 | 35,95 | 36,45 | -0,95% | 180,00 |
| 26.03.2024 | 36,70 | 37,10 | 36,70 | 36,80 | -0,27% | 47,00 |
| 25.03.2024 | 37,50 | 37,50 | 36,70 | 36,90 | -1,73% | 422,00 |
| 22.03.2024 | 38,50 | 38,50 | 37,05 | 37,55 | -2,47% | 21,00 |
| 21.03.2024 | 37,85 | 38,95 | 37,85 | 38,50 | 1,45% | 218,00 |
| 20.03.2024 | 37,30 | 38,25 | 36,80 | 37,95 | 2,15% | 119,00 |
| 19.03.2024 | 36,10 | 37,15 | 36,10 | 37,15 | 2,91% | 320,00 |
| 18.03.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,00% | 14,00 |
| 15.03.2024 | 34,45 | 37,25 | 34,45 | 36,10 | 3,59% | 289,00 |
| 14.03.2024 | 36,00 | 36,00 | 34,20 | 34,85 | -2,79% | 110,00 |
| 13.03.2024 | 36,55 | 36,55 | 31,75 | 35,85 | -1,92% | 1.123,00 |
| 12.03.2024 | 36,75 | 36,85 | 36,00 | 36,55 | -0,54% | 114,00 |
| 11.03.2024 | 37,35 | 37,80 | 36,65 | 36,75 | -1,61% | 54,00 |
| 08.03.2024 | 36,70 | 38,55 | 36,65 | 37,35 | 1,77% | 518,00 |
| 07.03.2024 | 36,05 | 36,85 | 35,15 | 36,70 | 1,80% | 979,00 |
| 06.03.2024 | 36,35 | 36,45 | 35,95 | 36,05 | -0,96% | 77,00 |
| 05.03.2024 | 36,10 | 36,75 | 35,90 | 36,40 | 0,69% | 592,00 |
| 04.03.2024 | 36,15 | 36,50 | 36,05 | 36,15 | 0,00% | 190,00 |
| 01.03.2024 | 36,95 | 37,05 | 35,95 | 36,15 | -2,17% | 161,00 |
| 29.02.2024 | 37,30 | 38,00 | 36,95 | 36,95 | -0,94% | 583,00 |
| 28.02.2024 | 37,10 | 37,80 | 36,90 | 37,30 | 0,40% | 34,00 |
| 27.02.2024 | 36,50 | 37,25 | 36,50 | 37,15 | 1,50% | 233,00 |
| 26.02.2024 | 37,40 | 37,55 | 36,50 | 36,60 | -2,27% | 277,00 |
| 23.02.2024 | 38,35 | 38,40 | 37,25 | 37,45 | -2,35% | 38,00 |
| 22.02.2024 | 37,75 | 38,40 | 37,55 | 38,35 | 1,72% | 279,00 |
| 21.02.2024 | 38,80 | 38,95 | 37,65 | 37,70 | -2,84% | 120,00 |
| 20.02.2024 | 39,75 | 39,95 | 38,75 | 38,80 | -2,39% | 256,00 |
| 19.02.2024 | 39,50 | 40,30 | 39,30 | 39,75 | 0,89% | 538,00 |
| 16.02.2024 | 39,40 | 40,00 | 39,40 | 39,40 | -0,13% | 1,00 |
| 15.02.2024 | 38,80 | 39,85 | 38,70 | 39,45 | 1,41% | 21,00 |
| 14.02.2024 | 39,00 | 39,65 | 38,80 | 38,90 | -0,26% | 2.515,00 |
| 13.02.2024 | 39,15 | 39,35 | 38,85 | 39,00 | -0,38% | 755,00 |
| 12.02.2024 | 39,30 | 39,95 | 38,95 | 39,15 | -0,38% | 145,00 |
| 09.02.2024 | 39,80 | 39,85 | 39,05 | 39,30 | -1,26% | 136,00 |
| 08.02.2024 | 41,05 | 41,65 | 38,95 | 39,80 | -3,05% | 586,00 |
| 07.02.2024 | 41,00 | 41,25 | 40,10 | 41,05 | 0,12% | 33,00 |
| 06.02.2024 | 40,05 | 41,05 | 39,40 | 41,00 | 2,50% | 202,00 |
| 05.02.2024 | 41,50 | 41,50 | 39,85 | 40,00 | -3,50% | 2.766,00 |
| 02.02.2024 | 40,20 | 41,90 | 40,15 | 41,45 | 3,24% | 520,00 |
| 01.02.2024 | 37,70 | 41,45 | 37,15 | 40,15 | 6,64% | 1.045,00 |
| 31.01.2024 | 37,05 | 38,05 | 36,15 | 37,65 | 1,62% | 1.158,00 |
| 30.01.2024 | 36,55 | 37,45 | 35,75 | 37,05 | 1,51% | 210,00 |
| 29.01.2024 | 36,60 | 36,80 | 35,50 | 36,50 | -0,27% | 627,00 |
| 26.01.2024 | 37,60 | 37,80 | 36,35 | 36,60 | -2,92% | 926,00 |
| 25.01.2024 | 38,45 | 38,55 | 37,60 | 37,70 | -2,08% | 734,00 |
| 24.01.2024 | 38,65 | 39,45 | 38,10 | 38,50 | -0,39% | 214,00 |
| 23.01.2024 | 39,70 | 39,80 | 37,30 | 38,65 | -2,64% | 577,00 |
| 22.01.2024 | 40,65 | 40,65 | 39,00 | 39,70 | -2,10% | 474,00 |
| 19.01.2024 | 40,85 | 42,30 | 40,15 | 40,55 | -0,86% | 1.010,00 |
| 18.01.2024 | 43,05 | 43,25 | 39,80 | 40,90 | -4,99% | 832,00 |
| 17.01.2024 | 44,00 | 44,00 | 42,35 | 43,05 | -2,38% | 305,00 |
| 16.01.2024 | 43,10 | 44,10 | 41,90 | 44,10 | 2,32% | 388,00 |
| 15.01.2024 | 42,60 | 43,55 | 41,45 | 43,10 | 1,65% | 1.799,00 |
| 12.01.2024 | 40,75 | 42,80 | 40,10 | 42,40 | 4,05% | 961,00 |
| 11.01.2024 | 40,50 | 41,05 | 39,05 | 40,75 | 0,99% | 766,00 |
| 10.01.2024 | 38,00 | 41,15 | 38,00 | 40,35 | 6,04% | 1.056,00 |
| 09.01.2024 | 37,55 | 38,45 | 37,55 | 38,05 | 1,33% | 488,00 |
| 08.01.2024 | 37,55 | 37,80 | 37,45 | 37,55 | 0,00% | 455,00 |
| 05.01.2024 | 38,10 | 38,35 | 37,35 | 37,55 | -1,70% | 90,00 |
| 04.01.2024 | 37,75 | 38,30 | 37,30 | 38,20 | 1,19% | 1.027,00 |
| 03.01.2024 | 38,05 | 38,30 | 37,65 | 37,75 | -0,79% | 92,00 |
| 02.01.2024 | 37,80 | 38,25 | 37,15 | 38,05 | 0,93% | 263,00 |
| 29.12.2023 | 37,65 | 37,70 | 36,95 | 37,70 | 0,13% | 55,00 |
| 28.12.2023 | 37,70 | 37,85 | 37,30 | 37,65 | -0,26% | 209,00 |
| 27.12.2023 | 37,80 | 38,45 | 37,55 | 37,75 | 0,53% | 346,00 |
| 22.12.2023 | 35,45 | 38,35 | 35,20 | 37,55 | 5,92% | 595,00 |
| 21.12.2023 | 35,40 | 35,75 | 34,90 | 35,45 | 0,00% | 297,00 |
| 20.12.2023 | 35,45 | 36,40 | 35,25 | 35,45 | 0,00% | 173,00 |
| 19.12.2023 | 37,95 | 38,05 | 35,40 | 35,45 | -6,46% | 644,00 |