29,550€
0,68%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 30,95 | 32,00 | 30,70 | 31,35 | 1,29% | 62,00 |
| 31.03.2025 | 30,75 | 31,35 | 30,40 | 30,95 | 0,32% | 582,00 |
| 28.03.2025 | 31,25 | 31,80 | 30,75 | 30,85 | -1,28% | 61,00 |
| 27.03.2025 | 33,05 | 33,30 | 30,45 | 31,25 | -5,45% | 1.084,00 |
| 26.03.2025 | 33,25 | 33,55 | 32,85 | 33,05 | -0,60% | 44,00 |
| 25.03.2025 | 32,90 | 33,35 | 32,75 | 33,25 | 0,76% | 106,00 |
| 24.03.2025 | 33,55 | 34,00 | 32,65 | 33,00 | -1,64% | 373,00 |
| 21.03.2025 | 33,85 | 34,15 | 33,15 | 33,55 | -1,18% | 7,00 |
| 20.03.2025 | 34,15 | 34,95 | 33,50 | 33,95 | -0,59% | 84,00 |
| 19.03.2025 | 34,05 | 34,60 | 33,70 | 34,15 | 0,29% | 150,00 |
| 18.03.2025 | 33,45 | 34,20 | 33,20 | 34,05 | 1,79% | 150,00 |
| 17.03.2025 | 33,90 | 34,15 | 33,15 | 33,45 | -1,33% | 81,00 |
| 14.03.2025 | 34,45 | 34,45 | 33,70 | 33,90 | -1,02% | 183,00 |
| 13.03.2025 | 34,15 | 34,50 | 33,85 | 34,25 | 0,00% | 694,00 |
| 12.03.2025 | 32,80 | 34,30 | 32,80 | 34,25 | 4,42% | 290,00 |
| 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 |