34,150€
4,12%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 32,80 | 34,30 | 32,80 | 34,15 | 4,12% | 90,00 |
| 11.03.2025 | 34,20 | 34,25 | 32,70 | 32,80 | -3,81% | 141,00 |
| 10.03.2025 | 34,70 | 34,75 | 32,55 | 34,10 | -1,45% | 536,00 |
| 07.03.2025 | 34,15 | 35,10 | 34,05 | 34,60 | 1,17% | 181,00 |
| 06.03.2025 | 33,25 | 34,25 | 33,25 | 34,20 | 2,86% | 155,00 |
| 05.03.2025 | 33,50 | 34,70 | 32,85 | 33,25 | -0,60% | 200,00 |
| 04.03.2025 | 33,60 | 33,75 | 33,05 | 33,45 | -0,45% | 212,00 |
| 03.03.2025 | 34,45 | 34,55 | 33,55 | 33,60 | -2,18% | 770,00 |
| 28.02.2025 | 35,25 | 35,50 | 34,20 | 34,35 | -2,83% | 403,00 |
| 27.02.2025 | 35,25 | 35,60 | 34,95 | 35,35 | 0,57% | 166,00 |
| 26.02.2025 | 35,55 | 35,55 | 34,95 | 35,15 | -0,85% | 870,00 |
| 25.02.2025 | 35,45 | 35,50 | 35,05 | 35,45 | 0,42% | 310,00 |
| 24.02.2025 | 35,55 | 35,65 | 35,00 | 35,30 | -0,14% | 815,00 |
| 21.02.2025 | 35,60 | 35,60 | 35,25 | 35,35 | -0,70% | 232,00 |
| 20.02.2025 | 35,75 | 35,95 | 35,40 | 35,60 | -0,42% | 547,00 |
| 19.02.2025 | 36,80 | 36,80 | 35,65 | 35,75 | -2,85% | 153,00 |
| 18.02.2025 | 36,80 | 36,90 | 36,30 | 36,80 | 0,00% | 137,00 |
| 17.02.2025 | 35,70 | 37,35 | 35,65 | 36,80 | 3,08% | 640,00 |
| 14.02.2025 | 36,55 | 36,65 | 35,65 | 35,70 | -2,06% | 502,00 |
| 13.02.2025 | 36,40 | 36,80 | 36,00 | 36,45 | 0,69% | 194,00 |
| 12.02.2025 | 36,55 | 36,90 | 36,05 | 36,20 | -0,96% | 125,00 |
| 11.02.2025 | 36,75 | 36,85 | 36,40 | 36,55 | -0,54% | 216,00 |
| 10.02.2025 | 36,60 | 36,85 | 36,40 | 36,75 | 0,68% | 120,00 |
| 07.02.2025 | 37,00 | 37,10 | 35,40 | 36,50 | -1,35% | 490,00 |
| 06.02.2025 | 36,95 | 37,40 | 36,45 | 37,00 | 0,14% | 811,00 |
| 05.02.2025 | 36,80 | 37,15 | 36,40 | 36,95 | 0,00% | 314,00 |
| 04.02.2025 | 36,85 | 37,20 | 36,60 | 36,95 | 0,27% | 346,00 |
| 03.02.2025 | 36,35 | 37,35 | 35,75 | 36,85 | 1,10% | 440,00 |
| 31.01.2025 | 36,25 | 36,50 | 35,75 | 36,45 | 0,41% | 10,00 |
| 30.01.2025 | 36,85 | 37,10 | 35,60 | 36,30 | -1,49% | 302,00 |
| 29.01.2025 | 36,00 | 37,50 | 35,70 | 36,85 | 2,36% | 211,00 |
| 28.01.2025 | 35,55 | 36,50 | 35,45 | 36,00 | 1,27% | 14,00 |
| 27.01.2025 | 35,90 | 36,35 | 35,20 | 35,55 | -1,39% | 383,00 |
| 24.01.2025 | 36,35 | 36,45 | 35,85 | 36,05 | -0,83% | 60,00 |
| 23.01.2025 | 35,85 | 36,95 | 35,85 | 36,35 | 1,39% | 2,00 |
| 22.01.2025 | 35,65 | 36,55 | 35,45 | 35,85 | 0,56% | 33,00 |
| 21.01.2025 | 35,95 | 36,20 | 35,50 | 35,65 | -1,11% | 158,00 |
| 20.01.2025 | 36,45 | 36,60 | 35,65 | 36,05 | -1,10% | 237,00 |
| 17.01.2025 | 37,10 | 37,60 | 36,25 | 36,45 | -1,75% | 178,00 |
| 16.01.2025 | 37,05 | 37,35 | 36,90 | 37,10 | 0,13% | 95,00 |
| 15.01.2025 | 36,00 | 37,25 | 36,00 | 37,05 | 2,92% | 15,00 |
| 14.01.2025 | 36,00 | 36,45 | 35,95 | 36,00 | -0,14% | 72,00 |
| 13.01.2025 | 36,65 | 36,75 | 35,90 | 36,05 | -1,64% | 209,00 |
| 10.01.2025 | 36,05 | 37,70 | 35,85 | 36,65 | 1,66% | 53,00 |
| 09.01.2025 | 35,70 | 36,40 | 35,65 | 36,05 | 0,98% | 622,00 |
| 08.01.2025 | 36,65 | 36,65 | 35,70 | 35,70 | -2,59% | 182,00 |
| 07.01.2025 | 37,05 | 37,15 | 36,35 | 36,65 | -1,08% | 157,00 |
| 06.01.2025 | 36,75 | 37,35 | 36,55 | 37,05 | 1,09% | 318,00 |
| 03.01.2025 | 36,05 | 37,45 | 35,90 | 36,65 | 1,66% | 145,00 |
| 02.01.2025 | 36,25 | 36,85 | 35,40 | 36,05 | -0,55% | 452,00 |
| 30.12.2024 | 35,60 | 37,45 | 35,60 | 36,25 | 1,83% | 39,00 |
| 27.12.2024 | 35,55 | 36,50 | 35,55 | 35,60 | 0,14% | 271,00 |
| 23.12.2024 | 36,05 | 36,20 | 35,45 | 35,55 | -1,39% | 234,00 |
| 20.12.2024 | 36,60 | 36,70 | 35,90 | 36,05 | -2,04% | 4,00 |
| 19.12.2024 | 36,60 | 37,15 | 36,35 | 36,80 | 0,68% | 1.210,00 |
| 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 |