59,700€
-1,65%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |