47,900€
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 47,55 | 47,90 | 46,80 | 47,60 | -0,63% | - |
| 13.10.2025 | 47,10 | 47,90 | 46,50 | 47,90 | 1,81% | 207,00 |
| 10.10.2025 | 47,70 | 48,30 | 46,80 | 47,05 | -0,84% | 1.257,00 |
| 09.10.2025 | 45,55 | 47,85 | 45,55 | 47,45 | 3,72% | 217,00 |
| 08.10.2025 | 45,65 | 45,80 | 45,30 | 45,75 | 1,22% | - |
| 07.10.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 1,46% | - |
| 06.10.2025 | 45,20 | 45,60 | 44,05 | 44,55 | -1,55% | 109,00 |
| 03.10.2025 | 45,55 | 45,55 | 45,25 | 45,25 | -0,88% | - |
| 02.10.2025 | 45,60 | 45,80 | 45,25 | 45,65 | 0,33% | 64,00 |
| 01.10.2025 | 44,75 | 46,15 | 44,70 | 45,50 | 1,90% | 302,00 |
| 30.09.2025 | 44,15 | 45,00 | 43,90 | 44,65 | 3,00% | 252,00 |
| 29.09.2025 | 43,20 | 43,90 | 43,10 | 43,35 | 0,00% | 38,00 |
| 26.09.2025 | 42,95 | 44,00 | 42,90 | 43,35 | 2,12% | 40,00 |
| 25.09.2025 | 43,20 | 43,25 | 42,30 | 42,45 | -1,16% | 50,00 |
| 24.09.2025 | 42,90 | 42,95 | 42,90 | 42,95 | 0,59% | - |
| 23.09.2025 | 43,65 | 43,80 | 42,05 | 42,70 | -1,84% | 93,00 |
| 22.09.2025 | 42,95 | 44,25 | 42,90 | 43,50 | 2,47% | 471,00 |
| 19.09.2025 | 43,25 | 43,25 | 42,25 | 42,45 | -1,62% | 79,00 |
| 18.09.2025 | 42,35 | 43,25 | 41,90 | 43,15 | 2,49% | 2,00 |
| 17.09.2025 | 43,20 | 43,40 | 40,55 | 42,10 | -2,88% | 339,00 |
| 16.09.2025 | 43,15 | 45,30 | 42,05 | 43,35 | 3,09% | 346,00 |
| 15.09.2025 | 42,15 | 42,15 | 42,05 | 42,05 | 0,24% | - |
| 12.09.2025 | 41,85 | 42,00 | 41,85 | 41,95 | 2,07% | - |
| 10.09.2025 | 41,40 | 41,85 | 41,05 | 41,10 | -0,12% | 124,00 |
| 09.09.2025 | 40,90 | 41,55 | 40,75 | 41,15 | -0,84% | - |
| 08.09.2025 | 39,35 | 41,60 | 39,35 | 41,50 | 6,00% | 21,00 |
| 05.09.2025 | 38,95 | 39,50 | 38,55 | 39,15 | 0,51% | 152,00 |
| 04.09.2025 | 39,30 | 39,65 | 38,00 | 38,95 | -0,64% | 174,00 |
| 03.09.2025 | 39,10 | 39,60 | 38,95 | 39,20 | -0,88% | 1,00 |
| 02.09.2025 | 38,70 | 39,60 | 38,70 | 39,55 | 1,93% | 9,00 |
| 01.09.2025 | 39,40 | 39,50 | 38,60 | 38,80 | -1,52% | - |
| 29.08.2025 | 38,25 | 39,80 | 37,85 | 39,40 | 3,14% | 1.128,00 |
| 28.08.2025 | 38,45 | 38,70 | 37,30 | 38,20 | -0,65% | 32,00 |
| 27.08.2025 | 38,35 | 39,15 | 38,30 | 38,45 | 0,26% | 156,00 |
| 26.08.2025 | 37,45 | 39,55 | 37,45 | 38,35 | 1,99% | 217,00 |
| 25.08.2025 | 37,45 | 37,60 | 36,70 | 37,60 | 0,13% | 157,00 |
| 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 |