37,500€
2,18%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 36,75 | 38,20 | 35,95 | 37,55 | 2,32% | 4,00 |
| 21.08.2025 | 36,95 | 37,00 | 36,35 | 36,70 | -0,81% | 2,00 |
| 20.08.2025 | 36,95 | 37,50 | 36,50 | 37,00 | -0,13% | 17,00 |
| 19.08.2025 | 37,95 | 38,15 | 36,85 | 37,05 | -2,11% | 22,00 |
| 18.08.2025 | 37,50 | 38,45 | 37,50 | 37,85 | 0,80% | 25,00 |
| 15.08.2025 | 38,00 | 38,40 | 37,50 | 37,55 | -1,05% | - |
| 14.08.2025 | 37,30 | 38,50 | 36,75 | 37,95 | 1,61% | 100,00 |
| 13.08.2025 | 37,40 | 37,85 | 37,30 | 37,35 | -0,13% | 10,00 |
| 12.08.2025 | 37,40 | 37,95 | 37,05 | 37,40 | 0,40% | 312,00 |
| 11.08.2025 | 37,55 | 38,00 | 37,25 | 37,25 | -1,19% | 63,00 |
| 08.08.2025 | 37,95 | 38,05 | 37,30 | 37,70 | -0,40% | - |
| 07.08.2025 | 37,90 | 38,20 | 37,25 | 37,85 | 0,93% | 17,00 |
| 06.08.2025 | 37,10 | 37,90 | 36,80 | 37,50 | 1,21% | 52,00 |
| 05.08.2025 | 36,65 | 37,40 | 36,55 | 37,05 | 1,23% | 127,00 |
| 04.08.2025 | 36,40 | 36,90 | 36,00 | 36,60 | 0,41% | 140,00 |
| 01.08.2025 | 36,15 | 36,95 | 35,55 | 36,45 | 0,55% | 59,00 |
| 31.07.2025 | 36,95 | 37,55 | 36,05 | 36,25 | -1,76% | 131,00 |
| 30.07.2025 | 37,05 | 37,45 | 36,80 | 36,90 | -0,54% | 372,00 |
| 29.07.2025 | 37,15 | 37,80 | 36,95 | 37,10 | -0,13% | 107,00 |
| 28.07.2025 | 36,90 | 37,55 | 36,85 | 37,15 | 0,81% | 57,00 |
| 25.07.2025 | 37,40 | 37,40 | 36,65 | 36,85 | -1,34% | 100,00 |
| 24.07.2025 | 37,20 | 37,50 | 36,90 | 37,35 | 0,27% | 4,00 |
| 23.07.2025 | 37,15 | 37,40 | 36,60 | 37,25 | 1,09% | 3,00 |
| 22.07.2025 | 37,65 | 37,80 | 36,85 | 36,85 | -2,12% | 89,00 |
| 21.07.2025 | 37,25 | 37,95 | 37,10 | 37,65 | 1,07% | 274,00 |
| 18.07.2025 | 37,65 | 37,85 | 37,10 | 37,25 | -0,93% | 284,00 |
| 17.07.2025 | 37,35 | 38,20 | 37,25 | 37,60 | 0,67% | 77,00 |
| 16.07.2025 | 37,50 | 37,70 | 37,10 | 37,35 | -1,45% | 162,00 |
| 15.07.2025 | 37,00 | 37,95 | 36,90 | 37,90 | 2,57% | 2,00 |
| 14.07.2025 | 36,15 | 37,25 | 35,45 | 36,95 | -2,25% | 111,00 |
| 11.07.2025 | 37,15 | 38,05 | 36,95 | 37,80 | 1,34% | 574,00 |
| 10.07.2025 | 36,65 | 37,55 | 36,55 | 37,30 | 1,63% | 245,00 |
| 09.07.2025 | 36,80 | 36,80 | 36,50 | 36,70 | 0,14% | 53,00 |
| 08.07.2025 | 36,80 | 36,85 | 36,55 | 36,65 | -0,41% | 104,00 |
| 07.07.2025 | 36,95 | 36,95 | 36,35 | 36,80 | 0,00% | 199,00 |
| 04.07.2025 | 36,50 | 36,90 | 36,50 | 36,80 | 0,27% | 26,00 |
| 03.07.2025 | 36,55 | 36,85 | 36,50 | 36,70 | -0,54% | 203,00 |
| 02.07.2025 | 36,65 | 36,90 | 36,00 | 36,90 | 0,96% | 69,00 |
| 01.07.2025 | 36,80 | 36,90 | 36,00 | 36,55 | -0,81% | - |
| 30.06.2025 | 36,85 | 37,00 | 36,60 | 36,85 | 0,27% | - |
| 27.06.2025 | 36,35 | 36,90 | 36,35 | 36,75 | 1,10% | - |
| 26.06.2025 | 36,95 | 36,95 | 36,05 | 36,35 | -1,49% | - |
| 25.06.2025 | 37,20 | 37,40 | 36,55 | 36,90 | -1,73% | - |
| 24.06.2025 | 37,50 | 37,55 | 36,90 | 37,55 | 0,94% | 423,00 |
| 23.06.2025 | 37,25 | 37,65 | 37,20 | 37,20 | -0,40% | 90,00 |
| 20.06.2025 | 37,90 | 37,90 | 37,15 | 37,35 | -1,45% | 42,00 |
| 19.06.2025 | 37,55 | 38,05 | 37,50 | 37,90 | 0,66% | 13,00 |
| 18.06.2025 | 37,25 | 37,90 | 37,25 | 37,65 | 1,07% | 107,00 |
| 17.06.2025 | 37,05 | 37,65 | 36,90 | 37,25 | 0,13% | 34,00 |
| 16.06.2025 | 35,40 | 37,75 | 35,40 | 37,20 | 5,08% | 85,00 |
| 13.06.2025 | 35,85 | 36,15 | 35,15 | 35,40 | -1,39% | 186,00 |
| 12.06.2025 | 35,70 | 36,10 | 35,25 | 35,90 | 0,56% | 281,00 |
| 11.06.2025 | 35,10 | 36,00 | 34,95 | 35,70 | 1,42% | 32,00 |
| 10.06.2025 | 36,45 | 36,70 | 34,95 | 35,20 | -3,16% | 121,00 |
| 09.06.2025 | 35,25 | 36,90 | 35,15 | 36,35 | 3,12% | 121,00 |
| 06.06.2025 | 35,75 | 35,80 | 35,20 | 35,25 | -1,12% | - |
| 05.06.2025 | 34,90 | 35,80 | 34,80 | 35,65 | 2,15% | 306,00 |
| 04.06.2025 | 34,40 | 35,25 | 34,35 | 34,90 | 1,60% | 204,00 |
| 03.06.2025 | 33,45 | 34,60 | 33,35 | 34,35 | 2,38% | 132,00 |
| 02.06.2025 | 33,15 | 33,95 | 32,90 | 33,55 | 0,90% | 22,00 |
| 30.05.2025 | 33,15 | 33,55 | 32,65 | 33,25 | 0,30% | 97,00 |
| 29.05.2025 | 33,90 | 34,25 | 33,00 | 33,15 | -2,21% | 69,00 |
| 28.05.2025 | 34,50 | 34,60 | 33,25 | 33,90 | -2,02% | - |
| 27.05.2025 | 33,55 | 34,90 | 33,55 | 34,60 | 2,98% | 279,00 |
| 26.05.2025 | 33,45 | 34,00 | 32,55 | 33,60 | 0,45% | 354,00 |
| 23.05.2025 | 32,50 | 34,15 | 32,45 | 33,45 | 2,92% | 766,00 |
| 22.05.2025 | 32,75 | 32,85 | 32,25 | 32,50 | -0,76% | - |
| 21.05.2025 | 32,65 | 32,95 | 32,00 | 32,75 | 0,31% | 155,00 |
| 20.05.2025 | 32,60 | 33,10 | 30,45 | 32,65 | 0,15% | 150,00 |
| 19.05.2025 | 33,95 | 33,95 | 32,50 | 32,60 | -4,26% | 19,00 |
| 16.05.2025 | 32,95 | 34,90 | 32,60 | 34,05 | 3,34% | 26,00 |
| 15.05.2025 | 33,10 | 33,30 | 32,50 | 32,95 | -0,60% | 138,00 |
| 14.05.2025 | 32,35 | 33,15 | 31,75 | 33,15 | 2,47% | 128,00 |
| 13.05.2025 | 31,45 | 32,45 | 31,40 | 32,35 | 2,54% | 40,00 |
| 12.05.2025 | 30,70 | 31,90 | 30,65 | 31,55 | 3,44% | 1.274,00 |
| 09.05.2025 | 31,90 | 31,90 | 30,50 | 30,50 | -3,33% | 151,00 |
| 08.05.2025 | 30,50 | 31,75 | 30,40 | 31,55 | 3,78% | 55,00 |
| 07.05.2025 | 29,95 | 30,45 | 29,60 | 30,40 | 1,50% | 613,00 |
| 06.05.2025 | 30,50 | 30,95 | 29,85 | 29,95 | -1,64% | 34,00 |
| 05.05.2025 | 30,25 | 30,90 | 30,25 | 30,45 | -1,14% | 36,00 |
| 02.05.2025 | 29,80 | 31,00 | 29,25 | 30,80 | 4,23% | 265,00 |
| 30.04.2025 | 30,30 | 30,30 | 29,35 | 29,55 | -2,48% | 160,00 |
| 29.04.2025 | 29,55 | 30,30 | 29,40 | 30,30 | 2,19% | 145,00 |
| 28.04.2025 | 29,35 | 29,75 | 29,30 | 29,65 | 0,34% | 45,00 |
| 25.04.2025 | 29,65 | 30,45 | 29,35 | 29,55 | 0,68% | 324,00 |
| 24.04.2025 | 28,75 | 29,55 | 28,65 | 29,35 | 2,26% | 166,00 |
| 23.04.2025 | 26,75 | 29,05 | 26,70 | 28,70 | 7,49% | 650,00 |
| 22.04.2025 | 27,90 | 27,90 | 26,05 | 26,70 | -0,74% | 1.330,00 |
| 17.04.2025 | 27,90 | 27,90 | 26,35 | 26,90 | -3,76% | 430,00 |
| 16.04.2025 | 28,35 | 28,35 | 27,50 | 27,95 | -1,93% | 542,00 |
| 15.04.2025 | 27,45 | 28,70 | 27,40 | 28,50 | 3,64% | 30,00 |
| 14.04.2025 | 27,80 | 27,80 | 26,90 | 27,50 | -1,08% | 111,00 |
| 11.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 41,00 |
| 10.04.2025 | 28,50 | 30,35 | 27,30 | 27,80 | 1,46% | 100,00 |
| 09.04.2025 | 28,80 | 28,95 | 27,25 | 27,40 | -6,48% | 484,00 |
| 08.04.2025 | 29,35 | 29,95 | 28,80 | 29,30 | 0,00% | 297,00 |
| 07.04.2025 | 29,55 | 30,15 | 28,25 | 29,30 | -2,82% | 1.931,00 |
| 04.04.2025 | 30,90 | 31,00 | 29,15 | 30,15 | -2,43% | 811,00 |
| 03.04.2025 | 30,85 | 31,90 | 30,55 | 30,90 | -2,06% | 104,00 |
| 02.04.2025 | 31,35 | 32,30 | 31,35 | 31,55 | 0,64% | 545,00 |