36,750€
0,55%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 36,60 | 36,95 | 36,35 | 36,75 | 0,55% | - |
| 18.12.2024 | 36,40 | 36,65 | 35,95 | 36,55 | 0,41% | 18,00 |
| 17.12.2024 | 36,05 | 37,35 | 35,75 | 36,40 | 0,97% | 517,00 |
| 16.12.2024 | 36,55 | 36,95 | 35,50 | 36,05 | -1,37% | 133,00 |
| 13.12.2024 | 36,75 | 37,15 | 36,55 | 36,55 | -0,54% | 97,00 |
| 12.12.2024 | 37,10 | 37,55 | 36,50 | 36,75 | -0,94% | 66,00 |
| 11.12.2024 | 37,30 | 37,70 | 36,75 | 37,10 | -0,54% | 490,00 |
| 10.12.2024 | 37,90 | 38,35 | 37,30 | 37,30 | -1,84% | 196,00 |
| 09.12.2024 | 38,70 | 39,35 | 37,90 | 38,00 | -1,81% | 284,00 |
| 06.12.2024 | 38,90 | 39,25 | 38,70 | 38,70 | -0,64% | 97,00 |
| 05.12.2024 | 38,80 | 39,05 | 38,45 | 38,95 | 0,39% | 311,00 |
| 04.12.2024 | 38,60 | 39,15 | 38,55 | 38,80 | 0,52% | 724,00 |
| 03.12.2024 | 38,45 | 38,70 | 38,45 | 38,60 | 0,39% | 550,00 |
| 02.12.2024 | 38,20 | 38,80 | 38,10 | 38,45 | 0,65% | 257,00 |
| 29.11.2024 | 37,65 | 38,80 | 37,40 | 38,20 | 1,46% | 18,00 |
| 28.11.2024 | 37,55 | 37,95 | 37,30 | 37,65 | 0,27% | 55,00 |
| 27.11.2024 | 38,35 | 38,55 | 37,10 | 37,55 | -2,09% | 300,00 |
| 26.11.2024 | 38,20 | 38,60 | 38,15 | 38,35 | -0,13% | 202,00 |
| 25.11.2024 | 39,25 | 39,25 | 38,30 | 38,40 | -1,92% | 100,00 |
| 22.11.2024 | 38,75 | 39,20 | 38,70 | 39,15 | 1,03% | 109,00 |
| 21.11.2024 | 38,45 | 38,95 | 38,40 | 38,75 | 0,52% | 175,00 |
| 20.11.2024 | 38,20 | 39,15 | 38,05 | 38,55 | 1,18% | 72,00 |
| 19.11.2024 | 38,30 | 38,75 | 37,80 | 38,10 | -0,26% | 19,00 |
| 18.11.2024 | 38,10 | 38,80 | 37,70 | 38,20 | 0,26% | 1.389,00 |
| 15.11.2024 | 37,50 | 38,95 | 36,40 | 38,10 | 1,33% | 78,00 |
| 14.11.2024 | 37,45 | 37,80 | 36,95 | 37,60 | 0,27% | 408,00 |
| 13.11.2024 | 37,05 | 37,80 | 37,05 | 37,50 | 0,94% | 8,00 |
| 12.11.2024 | 37,65 | 37,70 | 37,05 | 37,15 | -1,33% | 5,00 |
| 11.11.2024 | 37,25 | 38,10 | 37,25 | 37,65 | 1,07% | 433,00 |
| 08.11.2024 | 36,95 | 37,65 | 36,90 | 37,25 | 0,81% | 162,00 |
| 07.11.2024 | 37,40 | 37,75 | 36,80 | 36,95 | -1,20% | 498,00 |
| 06.11.2024 | 34,95 | 37,75 | 34,85 | 37,40 | 6,40% | 511,00 |
| 05.11.2024 | 35,15 | 35,60 | 34,80 | 35,15 | 0,14% | 11,00 |
| 04.11.2024 | 35,55 | 35,65 | 34,70 | 35,10 | -1,27% | 516,00 |
| 01.11.2024 | 35,70 | 35,90 | 35,25 | 35,55 | -0,42% | 2,00 |
| 31.10.2024 | 35,90 | 36,00 | 35,40 | 35,70 | -0,56% | 48,00 |
| 30.10.2024 | 36,30 | 36,50 | 35,35 | 35,90 | -1,37% | 263,00 |
| 29.10.2024 | 35,60 | 36,50 | 35,15 | 36,40 | 2,25% | 545,00 |
| 28.10.2024 | 36,60 | 36,70 | 35,15 | 35,60 | -2,47% | 162,00 |
| 25.10.2024 | 36,65 | 36,95 | 34,40 | 36,50 | -0,54% | 702,00 |
| 24.10.2024 | 36,90 | 37,25 | 36,05 | 36,70 | -0,54% | 157,00 |
| 23.10.2024 | 37,15 | 37,35 | 36,30 | 36,90 | -0,40% | 539,00 |
| 22.10.2024 | 37,95 | 38,25 | 37,05 | 37,05 | -2,37% | 389,00 |
| 21.10.2024 | 37,25 | 37,95 | 37,20 | 37,95 | 1,88% | 302,00 |
| 18.10.2024 | 37,00 | 37,30 | 36,85 | 37,25 | 0,68% | 262,00 |
| 17.10.2024 | 36,95 | 37,20 | 36,75 | 37,00 | 0,00% | 348,00 |
| 16.10.2024 | 35,95 | 37,20 | 35,80 | 37,00 | 2,78% | 993,00 |
| 15.10.2024 | 35,65 | 36,05 | 35,50 | 36,00 | 1,12% | 114,00 |
| 14.10.2024 | 34,90 | 35,90 | 34,80 | 35,60 | 2,15% | 156,00 |
| 11.10.2024 | 34,65 | 35,40 | 34,55 | 34,85 | 0,58% | 189,00 |
| 10.10.2024 | 34,75 | 34,90 | 34,30 | 34,65 | -0,14% | 244,00 |
| 09.10.2024 | 33,20 | 34,95 | 33,20 | 34,70 | 4,36% | 1.025,00 |
| 08.10.2024 | 33,85 | 33,95 | 33,20 | 33,25 | -2,35% | 78,00 |
| 07.10.2024 | 35,20 | 35,45 | 33,50 | 34,05 | -3,27% | 1.129,00 |
| 04.10.2024 | 33,70 | 35,30 | 33,65 | 35,20 | 4,45% | 88,00 |
| 03.10.2024 | 32,45 | 33,90 | 32,45 | 33,70 | 3,22% | 64,00 |
| 02.10.2024 | 32,95 | 33,10 | 32,35 | 32,65 | -0,91% | 43,00 |
| 01.10.2024 | 32,80 | 33,15 | 32,70 | 32,95 | 0,46% | 40,00 |
| 30.09.2024 | 33,75 | 34,10 | 32,70 | 32,80 | -2,53% | 41,00 |
| 27.09.2024 | 33,50 | 33,95 | 32,75 | 33,65 | 0,45% | 360,00 |
| 26.09.2024 | 33,95 | 34,80 | 33,20 | 33,50 | -1,18% | 80,00 |
| 25.09.2024 | 33,95 | 34,25 | 32,95 | 33,90 | -0,73% | 760,00 |
| 24.09.2024 | 32,50 | 35,00 | 32,50 | 34,15 | 5,24% | 546,00 |
| 23.09.2024 | 33,85 | 33,90 | 32,05 | 32,45 | -3,99% | 50,00 |
| 20.09.2024 | 33,00 | 33,85 | 32,50 | 33,80 | 2,42% | 79,00 |
| 19.09.2024 | 32,95 | 33,45 | 32,55 | 33,00 | 0,46% | 165,00 |
| 18.09.2024 | 33,40 | 33,55 | 32,40 | 32,85 | -1,65% | 170,00 |
| 17.09.2024 | 33,55 | 34,10 | 33,20 | 33,40 | -0,30% | 43,00 |
| 16.09.2024 | 34,75 | 35,10 | 33,50 | 33,50 | -3,60% | 727,00 |
| 13.09.2024 | 35,50 | 35,50 | 34,40 | 34,75 | -2,11% | 282,00 |
| 12.09.2024 | 34,95 | 35,50 | 34,90 | 35,50 | 1,72% | 1.074,00 |
| 11.09.2024 | 34,00 | 35,30 | 33,60 | 34,90 | 2,35% | 150,00 |
| 10.09.2024 | 33,35 | 34,15 | 33,25 | 34,10 | 2,25% | 193,00 |
| 09.09.2024 | 33,20 | 33,35 | 32,80 | 33,35 | 0,91% | 6,00 |
| 06.09.2024 | 32,90 | 33,50 | 32,65 | 33,05 | 0,46% | 274,00 |
| 05.09.2024 | 33,60 | 33,80 | 32,50 | 32,90 | -2,23% | 346,00 |
| 04.09.2024 | 33,15 | 34,00 | 32,80 | 33,65 | 1,20% | 129,00 |
| 03.09.2024 | 33,35 | 33,95 | 32,85 | 33,25 | -0,30% | 701,00 |
| 02.09.2024 | 33,40 | 33,85 | 33,15 | 33,35 | -0,15% | 4,00 |
| 30.08.2024 | 33,65 | 33,70 | 32,95 | 33,40 | -0,74% | 15,00 |
| 29.08.2024 | 33,60 | 34,00 | 33,25 | 33,65 | 0,30% | 149,00 |
| 28.08.2024 | 34,90 | 35,10 | 33,35 | 33,55 | -3,87% | 18,00 |
| 27.08.2024 | 34,60 | 35,10 | 34,35 | 34,90 | 0,87% | - |
| 26.08.2024 | 34,45 | 34,90 | 34,40 | 34,60 | 0,29% | 96,00 |
| 23.08.2024 | 32,95 | 35,05 | 32,75 | 34,50 | 4,70% | 386,00 |
| 22.08.2024 | 32,95 | 33,25 | 32,60 | 32,95 | -0,15% | 60,00 |
| 21.08.2024 | 32,55 | 33,10 | 32,50 | 33,00 | 1,54% | 36,00 |
| 20.08.2024 | 33,45 | 33,45 | 32,40 | 32,50 | -2,69% | 275,00 |
| 19.08.2024 | 33,55 | 33,65 | 32,85 | 33,40 | -0,45% | 566,00 |
| 16.08.2024 | 33,65 | 33,90 | 33,30 | 33,55 | -0,30% | 258,00 |
| 15.08.2024 | 33,75 | 33,85 | 33,40 | 33,65 | -0,30% | 218,00 |
| 14.08.2024 | 33,40 | 33,85 | 33,35 | 33,75 | 1,05% | 29,00 |
| 13.08.2024 | 33,80 | 33,95 | 33,30 | 33,40 | -1,18% | 217,00 |
| 12.08.2024 | 33,70 | 33,80 | 33,45 | 33,80 | 0,60% | 47,00 |
| 09.08.2024 | 33,55 | 33,85 | 33,50 | 33,60 | 0,00% | 70,00 |
| 08.08.2024 | 33,60 | 33,90 | 32,75 | 33,60 | 0,15% | 10,00 |
| 07.08.2024 | 33,50 | 34,20 | 33,45 | 33,55 | 0,75% | 16,00 |
| 06.08.2024 | 32,70 | 33,80 | 32,40 | 33,30 | 1,68% | 392,00 |
| 05.08.2024 | 33,85 | 34,25 | 31,40 | 32,75 | -3,25% | 1.414,00 |
| 02.08.2024 | 34,95 | 35,35 | 33,75 | 33,85 | -3,97% | 1.457,00 |