73,400€
12,75%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 67,60 | 72,10 | 67,10 | 71,50 | 9,83% | 52,00 |
| 09.03.2026 | 66,40 | 66,40 | 64,80 | 65,10 | -2,11% | 30,00 |
| 06.03.2026 | 69,40 | 69,80 | 65,60 | 66,50 | -5,00% | 134,00 |
| 05.03.2026 | 66,80 | 70,40 | 66,10 | 70,00 | 1,60% | - |
| 04.03.2026 | 69,90 | 70,90 | 68,20 | 68,90 | -2,68% | 351,00 |
| 03.03.2026 | 72,60 | 74,10 | 69,00 | 70,80 | -2,61% | 229,00 |
| 02.03.2026 | 69,80 | 73,20 | 68,30 | 72,70 | 3,27% | 145,00 |
| 27.02.2026 | 70,20 | 71,40 | 69,30 | 70,40 | 0,00% | 150,00 |
| 26.02.2026 | 71,90 | 73,00 | 70,30 | 70,40 | -2,76% | 6,00 |
| 25.02.2026 | 69,20 | 73,10 | 67,90 | 72,40 | 5,39% | 20,00 |
| 24.02.2026 | 71,60 | 71,60 | 68,10 | 68,70 | -2,97% | 155,00 |
| 23.02.2026 | 68,90 | 72,40 | 68,40 | 70,80 | 0,57% | 83,00 |
| 20.02.2026 | 69,40 | 72,00 | 68,20 | 70,40 | 3,07% | 24,00 |
| 19.02.2026 | 69,40 | 70,80 | 68,20 | 68,30 | -1,73% | - |
| 18.02.2026 | 67,60 | 69,90 | 67,00 | 69,50 | 2,81% | 75,00 |
| 17.02.2026 | 69,40 | 69,90 | 66,20 | 67,60 | -3,01% | 107,00 |
| 16.02.2026 | 69,40 | 70,10 | 67,90 | 69,70 | 0,43% | 24,00 |
| 13.02.2026 | 71,00 | 71,90 | 68,30 | 69,40 | -3,88% | 10,00 |
| 12.02.2026 | 71,90 | 73,20 | 70,80 | 72,20 | 3,14% | 413,00 |
| 11.02.2026 | 70,60 | 70,60 | 69,30 | 70,00 | -1,13% | 30,00 |
| 10.02.2026 | 70,00 | 72,00 | 69,80 | 70,80 | 3,36% | 25,00 |
| 09.02.2026 | 64,80 | 70,40 | 64,80 | 68,50 | 7,20% | 69,00 |
| 06.02.2026 | 61,60 | 64,10 | 60,30 | 63,90 | 3,73% | 255,00 |
| 05.02.2026 | 68,10 | 68,10 | 60,00 | 61,60 | -12,25% | 419,00 |
| 04.02.2026 | 69,20 | 71,20 | 68,90 | 70,20 | 2,18% | 97,00 |
| 03.02.2026 | 67,60 | 70,80 | 67,20 | 68,70 | 3,31% | 251,00 |
| 02.02.2026 | 69,10 | 69,70 | 62,40 | 66,50 | -2,78% | 769,00 |
| 30.01.2026 | 72,20 | 73,00 | 66,70 | 68,40 | -5,13% | 540,00 |
| 29.01.2026 | 71,30 | 76,30 | 70,50 | 72,10 | 1,55% | 1.125,00 |
| 28.01.2026 | 68,30 | 74,20 | 68,20 | 71,00 | 7,74% | 511,00 |
| 27.01.2026 | 66,60 | 66,80 | 64,60 | 65,90 | -0,75% | 70,00 |
| 26.01.2026 | 62,70 | 67,10 | 62,20 | 66,40 | 4,73% | 1.165,00 |
| 23.01.2026 | 63,50 | 63,70 | 63,40 | 63,40 | -0,47% | - |
| 22.01.2026 | 63,70 | 64,80 | 63,00 | 63,70 | 0,79% | 77,00 |
| 21.01.2026 | 63,80 | 64,60 | 62,70 | 63,20 | -0,78% | 244,00 |
| 20.01.2026 | 64,20 | 65,80 | 62,30 | 63,70 | -0,93% | 48,00 |
| 19.01.2026 | 59,60 | 64,50 | 59,10 | 64,30 | 13,20% | 442,00 |
| 16.01.2026 | 56,80 | 56,80 | 56,70 | 56,80 | 2,34% | - |
| 15.01.2026 | 57,70 | 59,80 | 55,40 | 55,50 | -4,15% | 220,00 |
| 14.01.2026 | 55,20 | 58,00 | 55,00 | 57,90 | 5,46% | 436,00 |
| 13.01.2026 | 55,10 | 55,10 | 54,80 | 54,90 | -0,54% | - |
| 12.01.2026 | 54,60 | 55,50 | 53,50 | 55,20 | 1,28% | 653,00 |
| 09.01.2026 | 53,60 | 55,60 | 53,50 | 54,50 | 3,81% | 312,00 |
| 08.01.2026 | 52,60 | 52,60 | 52,30 | 52,50 | 0,57% | 56,00 |
| 07.01.2026 | 52,20 | 52,30 | 52,00 | 52,20 | 0,58% | 1,00 |
| 06.01.2026 | 51,00 | 54,90 | 50,20 | 51,90 | 1,57% | 331,00 |
| 05.01.2026 | 47,60 | 51,10 | 47,40 | 51,10 | 7,81% | 20,00 |
| 02.01.2026 | 46,95 | 54,00 | 46,60 | 47,40 | 1,39% | 379,00 |
| 30.12.2025 | 46,85 | 47,35 | 46,70 | 46,75 | 1,30% | 9,00 |
| 29.12.2025 | 44,65 | 46,50 | 44,60 | 46,15 | 3,59% | 34,00 |
| 23.12.2025 | 43,80 | 47,85 | 43,80 | 44,55 | 1,71% | 83,00 |
| 22.12.2025 | 45,10 | 46,80 | 43,05 | 43,80 | -5,09% | 1.178,00 |
| 19.12.2025 | 44,65 | 46,75 | 44,55 | 46,15 | 4,06% | 130,00 |
| 18.12.2025 | 44,30 | 44,60 | 43,20 | 44,35 | -0,56% | 118,00 |
| 17.12.2025 | 45,20 | 45,35 | 44,45 | 44,60 | -1,22% | 13,00 |
| 16.12.2025 | 47,70 | 48,00 | 44,65 | 45,15 | -5,25% | 330,00 |
| 15.12.2025 | 49,65 | 49,65 | 47,20 | 47,65 | -4,89% | 55,00 |
| 12.12.2025 | 51,00 | 51,30 | 49,30 | 50,10 | -1,47% | 65,00 |
| 11.12.2025 | 52,20 | 53,00 | 50,15 | 50,85 | -2,02% | 43,00 |
| 10.12.2025 | 49,55 | 53,10 | 49,55 | 51,90 | 5,06% | 309,00 |
| 09.12.2025 | 52,20 | 52,20 | 49,10 | 49,40 | -5,18% | 171,00 |
| 08.12.2025 | 53,10 | 54,00 | 51,80 | 52,10 | -2,25% | 17,00 |
| 05.12.2025 | 52,20 | 55,30 | 51,80 | 53,30 | 2,50% | 83,00 |
| 04.12.2025 | 49,25 | 52,30 | 49,15 | 52,00 | 5,37% | 368,00 |
| 03.12.2025 | 48,00 | 51,00 | 48,00 | 49,35 | 2,71% | 81,00 |
| 02.12.2025 | 47,45 | 48,45 | 47,30 | 48,05 | 0,73% | 40,00 |
| 01.12.2025 | 47,35 | 48,35 | 47,35 | 47,70 | 0,32% | 89,00 |
| 28.11.2025 | 47,75 | 48,05 | 46,75 | 47,55 | -0,83% | 33,00 |
| 27.11.2025 | 48,05 | 48,30 | 47,20 | 47,95 | 0,63% | 37,00 |
| 26.11.2025 | 46,55 | 47,90 | 46,25 | 47,65 | 1,06% | 22,00 |
| 25.11.2025 | 45,85 | 47,55 | 45,70 | 47,15 | 2,72% | 10,00 |
| 24.11.2025 | 45,90 | 47,05 | 45,05 | 45,90 | -2,86% | 2,00 |
| 21.11.2025 | 47,30 | 47,45 | 47,20 | 47,25 | 0,43% | - |
| 20.11.2025 | 47,40 | 48,10 | 46,70 | 47,05 | 0,86% | - |
| 19.11.2025 | 44,05 | 47,75 | 44,05 | 46,65 | 5,78% | 9,00 |
| 18.11.2025 | 44,35 | 44,65 | 43,60 | 44,10 | -2,97% | 70,00 |
| 17.11.2025 | 45,20 | 45,95 | 45,10 | 45,45 | 0,55% | 25,00 |
| 14.11.2025 | 47,85 | 47,95 | 44,10 | 45,20 | -5,83% | 105,00 |
| 13.11.2025 | 48,70 | 49,35 | 47,95 | 48,00 | -3,42% | - |
| 12.11.2025 | 48,05 | 50,20 | 48,05 | 49,70 | 3,11% | 50,00 |
| 11.11.2025 | 48,85 | 49,60 | 48,00 | 48,20 | 6,28% | 80,00 |
| 10.11.2025 | 44,45 | 45,35 | 44,30 | 45,35 | 2,49% | 108,00 |
| 07.11.2025 | 46,05 | 46,80 | 44,10 | 44,25 | -7,91% | 175,00 |
| 06.11.2025 | 48,05 | 48,05 | 47,95 | 48,05 | 0,00% | - |
| 05.11.2025 | 49,90 | 49,90 | 47,35 | 48,05 | -3,71% | 117,00 |
| 04.11.2025 | 49,90 | 50,70 | 48,80 | 49,90 | -1,58% | 24,00 |
| 03.11.2025 | 50,50 | 50,95 | 49,35 | 50,70 | 0,10% | 1.579,00 |
| 31.10.2025 | 49,00 | 50,80 | 49,00 | 50,65 | 2,74% | 57,00 |
| 30.10.2025 | 49,25 | 50,00 | 48,90 | 49,30 | 0,20% | 247,00 |
| 29.10.2025 | 46,20 | 49,75 | 46,20 | 49,20 | 6,38% | 232,00 |
| 28.10.2025 | 44,15 | 46,45 | 44,00 | 46,25 | 4,05% | - |
| 27.10.2025 | 43,85 | 45,80 | 43,80 | 44,45 | -1,77% | 20,00 |
| 24.10.2025 | 44,65 | 45,35 | 44,55 | 45,25 | 0,67% | - |
| 23.10.2025 | 43,10 | 45,35 | 43,10 | 44,95 | 2,28% | - |
| 22.10.2025 | 43,20 | 45,00 | 43,10 | 43,95 | 1,15% | 307,00 |
| 21.10.2025 | 45,05 | 45,70 | 42,60 | 43,45 | -3,55% | 505,00 |
| 20.10.2025 | 44,65 | 45,25 | 43,75 | 45,05 | -7,49% | 185,00 |
| 17.10.2025 | 48,25 | 48,70 | 48,25 | 48,70 | -0,10% | - |
| 16.10.2025 | 48,20 | 49,05 | 47,55 | 48,75 | 0,62% | 69,00 |
| 15.10.2025 | 47,95 | 48,70 | 47,75 | 48,45 | 1,25% | - |