54,100€
-0,92%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 55,50 | 57,80 | 55,50 | 57,80 | 5,86% | - |
| 30.07.2026 | 55,50 | 55,80 | 54,20 | 54,60 | -1,97% | 1,00 |
| 29.07.2026 | 55,80 | 56,30 | 55,40 | 55,70 | -2,79% | - |
| 28.07.2026 | 58,90 | 59,50 | 57,30 | 57,30 | 0,00% | 228,00 |
| 27.07.2026 | 57,00 | 57,60 | 56,90 | 57,30 | -0,17% | - |
| 24.07.2026 | 57,70 | 58,70 | 57,40 | 57,40 | -2,38% | - |
| 23.07.2026 | 60,80 | 60,80 | 57,10 | 58,80 | -0,34% | 1,00 |
| 22.07.2026 | 58,70 | 59,20 | 58,50 | 59,00 | -2,96% | - |
| 21.07.2026 | 60,40 | 61,00 | 60,40 | 60,80 | 2,88% | - |
| 20.07.2026 | 58,70 | 59,20 | 57,50 | 59,10 | 1,03% | 146,00 |
| 17.07.2026 | 57,70 | 58,60 | 56,30 | 58,50 | 0,17% | 87,00 |
| 16.07.2026 | 59,30 | 59,80 | 57,00 | 58,40 | -1,85% | 226,00 |
| 15.07.2026 | 59,50 | 59,60 | 59,40 | 59,50 | -0,34% | - |
| 14.07.2026 | 60,30 | 60,60 | 59,30 | 59,70 | -1,00% | 48,00 |
| 13.07.2026 | 61,00 | 61,60 | 60,10 | 60,30 | -0,99% | - |
| 10.07.2026 | 61,00 | 61,10 | 60,90 | 60,90 | 2,35% | - |
| 09.07.2026 | 59,50 | 59,50 | 59,30 | 59,50 | -0,34% | - |
| 08.07.2026 | 59,80 | 60,80 | 59,50 | 59,70 | -3,08% | 295,00 |
| 07.07.2026 | 62,00 | 62,00 | 61,30 | 61,60 | -1,75% | - |
| 06.07.2026 | 62,80 | 62,80 | 62,50 | 62,70 | 0,48% | - |
| 03.07.2026 | 61,30 | 62,70 | 61,30 | 62,40 | 1,46% | 2,00 |
| 02.07.2026 | 61,70 | 62,30 | 60,50 | 61,50 | -0,32% | - |
| 01.07.2026 | 59,80 | 62,50 | 59,50 | 61,70 | 1,31% | - |
| 30.06.2026 | 59,90 | 61,10 | 59,90 | 60,90 | 1,67% | 267,00 |
| 29.06.2026 | 59,70 | 60,10 | 59,70 | 59,90 | -0,33% | 10,00 |
| 26.06.2026 | 61,50 | 61,70 | 58,90 | 60,10 | -2,75% | - |
| 25.06.2026 | 60,80 | 62,00 | 60,70 | 61,80 | 0,82% | - |
| 24.06.2026 | 61,30 | 61,50 | 61,30 | 61,30 | 1,32% | 11,00 |
| 23.06.2026 | 62,20 | 62,20 | 60,00 | 60,50 | -2,42% | 105,00 |
| 22.06.2026 | 61,80 | 64,90 | 61,50 | 62,00 | 0,32% | - |
| 19.06.2026 | 62,60 | 63,10 | 61,50 | 61,80 | -0,64% | 9,00 |
| 18.06.2026 | 61,90 | 63,20 | 61,10 | 62,20 | 0,81% | 32,00 |
| 17.06.2026 | 62,00 | 62,20 | 60,50 | 61,70 | -0,48% | 21,00 |
| 16.06.2026 | 62,30 | 63,30 | 61,40 | 62,00 | -0,48% | 35,00 |
| 15.06.2026 | 61,00 | 62,80 | 60,00 | 62,30 | 2,64% | 70,00 |
| 12.06.2026 | 61,30 | 62,30 | 60,50 | 60,70 | -0,82% | - |
| 11.06.2026 | 59,50 | 61,50 | 59,20 | 61,20 | 2,17% | 4,00 |
| 10.06.2026 | 59,70 | 60,60 | 58,30 | 59,90 | -0,33% | 43,00 |
| 09.06.2026 | 62,10 | 63,10 | 59,40 | 60,10 | -4,45% | 140,00 |
| 08.06.2026 | 60,50 | 63,20 | 60,50 | 62,90 | -1,56% | 404,00 |
| 05.06.2026 | 63,70 | 64,70 | 63,30 | 63,90 | 0,31% | 1,00 |
| 04.06.2026 | 64,10 | 64,50 | 63,20 | 63,70 | -0,16% | 11,00 |
| 03.06.2026 | 63,90 | 64,10 | 63,70 | 63,80 | 4,08% | 2,00 |
| 02.06.2026 | 62,90 | 63,20 | 59,70 | 61,30 | -2,54% | 34,00 |
| 01.06.2026 | 62,50 | 63,80 | 61,20 | 62,90 | 0,16% | 39,00 |
| 29.05.2026 | 65,50 | 69,20 | 62,50 | 62,80 | -4,12% | 92,00 |
| 28.05.2026 | 63,80 | 67,20 | 63,20 | 65,50 | 2,50% | 31,00 |
| 27.05.2026 | 61,80 | 64,30 | 60,40 | 63,90 | 3,73% | 184,00 |
| 26.05.2026 | 60,00 | 63,30 | 59,90 | 61,60 | 1,99% | 51,00 |
| 25.05.2026 | 60,40 | 61,00 | 59,90 | 60,40 | 1,00% | - |
| 22.05.2026 | 60,60 | 60,70 | 59,00 | 59,80 | -1,48% | 61,00 |
| 21.05.2026 | 61,00 | 61,00 | 57,60 | 60,70 | 2,19% | 147,00 |
| 20.05.2026 | 60,00 | 60,20 | 57,70 | 59,40 | -1,82% | 80,00 |
| 19.05.2026 | 59,60 | 61,20 | 58,90 | 60,50 | 1,17% | 8,00 |
| 18.05.2026 | 59,90 | 61,20 | 58,60 | 59,80 | 1,53% | 664,00 |
| 15.05.2026 | 59,30 | 59,30 | 58,70 | 58,90 | -0,67% | - |
| 14.05.2026 | 61,50 | 63,50 | 59,10 | 59,30 | -3,42% | 632,00 |
| 13.05.2026 | 65,50 | 65,60 | 60,60 | 61,40 | -6,69% | 671,00 |
| 12.05.2026 | 69,20 | 69,30 | 65,60 | 65,80 | -9,62% | 56,00 |
| 11.05.2026 | 69,30 | 73,10 | 66,20 | 72,80 | 4,75% | 66,00 |
| 08.05.2026 | 72,30 | 72,50 | 69,10 | 69,50 | -3,87% | 102,00 |
| 07.05.2026 | 73,10 | 74,60 | 71,90 | 72,30 | -0,82% | 3,00 |
| 06.05.2026 | 75,70 | 76,80 | 72,90 | 72,90 | -3,32% | 149,00 |
| 05.05.2026 | 75,30 | 75,60 | 73,40 | 75,40 | 0,27% | 38,00 |
| 04.05.2026 | 75,30 | 78,40 | 74,20 | 75,20 | 1,08% | - |
| 30.04.2026 | 71,90 | 74,40 | 71,50 | 74,40 | 3,62% | 70,00 |
| 29.04.2026 | 72,00 | 73,70 | 71,70 | 71,80 | -0,28% | 42,00 |
| 28.04.2026 | 75,30 | 76,70 | 71,90 | 72,00 | -4,38% | 159,00 |
| 27.04.2026 | 75,80 | 76,60 | 74,40 | 75,30 | -0,92% | 102,00 |
| 24.04.2026 | 77,50 | 78,20 | 75,80 | 76,00 | -2,06% | 84,00 |
| 23.04.2026 | 77,10 | 78,70 | 76,10 | 77,60 | 1,17% | 226,00 |
| 22.04.2026 | 75,80 | 77,70 | 75,30 | 76,70 | 1,05% | 5,00 |
| 21.04.2026 | 73,90 | 79,00 | 73,90 | 75,90 | 2,99% | 345,00 |
| 20.04.2026 | 74,60 | 74,80 | 72,10 | 73,70 | -1,21% | 428,00 |
| 17.04.2026 | 71,50 | 74,80 | 71,20 | 74,60 | 3,32% | 153,00 |
| 16.04.2026 | 72,30 | 74,80 | 71,30 | 72,20 | -0,14% | 151,00 |
| 15.04.2026 | 67,80 | 72,70 | 67,50 | 72,30 | 6,79% | 80,00 |
| 14.04.2026 | 68,50 | 68,60 | 67,40 | 67,70 | -1,17% | - |
| 13.04.2026 | 67,20 | 70,50 | 67,20 | 68,50 | 0,29% | 35,00 |
| 10.04.2026 | 68,20 | 68,60 | 67,40 | 68,30 | -0,15% | 838,00 |
| 09.04.2026 | 68,10 | 68,70 | 66,60 | 68,40 | 0,15% | 6,00 |
| 08.04.2026 | 68,10 | 70,70 | 67,80 | 68,30 | 0,44% | 2,00 |
| 07.04.2026 | 69,30 | 70,50 | 66,40 | 68,00 | -1,45% | 302,00 |
| 02.04.2026 | 71,10 | 71,10 | 67,50 | 69,00 | -2,82% | 449,00 |
| 01.04.2026 | 69,20 | 71,90 | 68,30 | 71,00 | 3,20% | 50,00 |
| 31.03.2026 | 68,90 | 70,50 | 67,10 | 68,80 | -0,58% | 61,00 |
| 30.03.2026 | 68,30 | 70,70 | 68,20 | 69,20 | 1,17% | 1.522,00 |
| 27.03.2026 | 68,70 | 69,60 | 68,10 | 68,40 | 0,15% | 300,00 |
| 26.03.2026 | 69,10 | 70,00 | 67,50 | 68,30 | -1,73% | 11,00 |
| 25.03.2026 | 68,60 | 69,60 | 68,40 | 69,50 | 2,51% | 10,00 |
| 24.03.2026 | 64,40 | 68,70 | 64,40 | 67,80 | 3,67% | 65,00 |
| 23.03.2026 | 62,90 | 66,30 | 61,60 | 65,40 | 2,83% | 84,00 |
| 20.03.2026 | 63,10 | 65,30 | 62,80 | 63,60 | 0,95% | 52,00 |
| 19.03.2026 | 66,10 | 66,30 | 61,40 | 63,00 | -4,69% | 516,00 |
| 18.03.2026 | 69,20 | 69,30 | 65,80 | 66,10 | -1,64% | 7,00 |
| 17.03.2026 | 65,80 | 68,40 | 65,80 | 67,20 | 0,90% | - |
| 16.03.2026 | 68,60 | 69,00 | 65,60 | 66,60 | -4,86% | 489,00 |
| 13.03.2026 | 70,80 | 71,70 | 69,20 | 70,00 | -0,57% | 138,00 |
| 12.03.2026 | 70,70 | 72,00 | 70,40 | 70,40 | -1,81% | - |
| 11.03.2026 | 73,50 | 73,50 | 71,40 | 71,70 | 0,28% | 30,00 |