14,800€
1,37%
Echtzeit-Aktienkurs JSC Halyk Savings Bank of Kazakhstan (Sp.GDRs)
Bid:
Ask:
Aktienkurse zur JSC Halyk Savings Bank of Kazakhstan (Sp.GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 14,95 | 15,05 | 14,80 | 15,05 | 3,08% | - |
| 13.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 12.09.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 2,76% | 500,00 |
| 11.09.2024 | 14,50 | 14,70 | 14,50 | 14,50 | -0,68% | 566,00 |
| 10.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 09.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 10,00 |
| 06.09.2024 | 14,50 | 14,80 | 14,50 | 14,80 | 1,37% | 1.000,00 |
| 05.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 04.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | 800,00 |
| 03.09.2024 | 15,00 | 15,90 | 15,00 | 15,90 | -2,45% | 200,00 |
| 02.09.2024 | 14,50 | 16,30 | 14,50 | 16,30 | 7,24% | 3,00 |
| 30.08.2024 | 14,50 | 15,20 | 14,50 | 15,20 | -2,56% | 307,00 |
| 29.08.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 1,30% | 350,00 |
| 28.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -5,52% | - |
| 27.08.2024 | 15,80 | 16,30 | 15,80 | 16,30 | 5,16% | 150,00 |
| 26.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 23.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 22.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -5,95% | - |
| 21.08.2024 | 15,80 | 16,80 | 15,80 | 16,80 | 6,33% | 90,00 |
| 20.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -6,51% | - |
| 19.08.2024 | 15,20 | 16,90 | 15,20 | 16,90 | 2,42% | 100,00 |
| 16.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 13,79% | - |
| 15.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -12,65% | - |
| 14.08.2024 | 16,30 | 16,60 | 16,30 | 16,60 | 3,75% | 50,00 |
| 13.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 70,00 |
| 12.08.2024 | 15,50 | 16,00 | 15,50 | 16,00 | 14,29% | 40,00 |
| 09.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -9,09% | - |
| 08.08.2024 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | 210,00 |
| 07.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | 25,00 |
| 06.08.2024 | 15,00 | 16,00 | 15,00 | 16,00 | 6,67% | 100,00 |
| 05.08.2024 | 15,40 | 15,40 | 15,00 | 15,00 | -5,06% | 250,00 |
| 02.08.2024 | 15,50 | 16,50 | 15,50 | 15,80 | -1,25% | 180,00 |
| 01.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | 220,00 |
| 31.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 30.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 29.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 26.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 60,00 |
| 25.07.2024 | 15,60 | 15,90 | 15,50 | 15,90 | 0,63% | 6.897,00 |
| 24.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 200,00 |
| 23.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 22.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 19.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 18.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 17.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 16.07.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 1,25% | 711,00 |
| 15.07.2024 | 16,00 | 16,40 | 16,00 | 16,00 | 0,00% | 585,00 |
| 12.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 11.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | 360,00 |
| 10.07.2024 | 16,00 | 16,40 | 16,00 | 16,40 | -1,20% | 40,00 |
| 09.07.2024 | 16,10 | 16,60 | 16,10 | 16,60 | 3,11% | 250,00 |
| 08.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 05.07.2024 | 16,00 | 16,60 | 16,00 | 16,60 | 1,84% | 750,00 |
| 04.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 03.07.2024 | 16,70 | 16,90 | 16,70 | 16,70 | 1,21% | 768,00 |
| 02.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 100,00 |
| 01.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 28.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 27.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 26.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | 150,00 |
| 25.06.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |
| 24.06.2024 | 16,40 | 16,80 | 16,40 | 16,80 | 3,07% | 356,00 |
| 21.06.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 3,82% | 73,00 |
| 20.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 19.06.2024 | 15,80 | 16,30 | 15,80 | 16,30 | 3,82% | 35,00 |
| 18.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 17.06.2024 | 16,00 | 16,30 | 16,00 | 16,00 | -0,62% | 2.553,00 |
| 14.06.2024 | 16,00 | 16,80 | 16,00 | 16,10 | 0,00% | 700,00 |
| 13.06.2024 | 16,00 | 16,10 | 16,00 | 16,10 | -0,62% | 25,00 |
| 12.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 315,00 |
| 11.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 10.06.2024 | 16,20 | 16,60 | 16,20 | 16,60 | 0,00% | 200,00 |
| 07.06.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 0,00% | 6,00 |
| 06.06.2024 | 16,40 | 16,80 | 16,40 | 16,60 | 2,47% | 235,00 |
| 05.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 04.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | 130,00 |
| 03.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 31.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 30.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | 50,00 |
| 29.05.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 450,00 |
| 28.05.2024 | 16,70 | 17,30 | 16,70 | 17,30 | 3,59% | 104,00 |
| 27.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 24.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 300,00 |
| 23.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 22.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 21.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | 100,00 |
| 20.05.2024 | 17,00 | 17,60 | 17,00 | 17,50 | 7,36% | 1.254,00 |
| 17.05.2024 | 15,80 | 16,30 | 15,80 | 16,30 | 6,54% | 450,00 |
| 16.05.2024 | 15,00 | 15,30 | 15,00 | 15,30 | -4,97% | 105,00 |
| 15.05.2024 | 15,80 | 16,10 | 15,80 | 16,10 | -2,42% | 835,00 |
| 14.05.2024 | 15,70 | 16,50 | 15,70 | 16,50 | -11,29% | 1.314,00 |
| 13.05.2024 | 17,70 | 18,60 | 17,70 | 18,60 | 5,68% | 816,00 |
| 10.05.2024 | 17,50 | 17,60 | 17,50 | 17,60 | 3,53% | 150,00 |
| 09.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 08.05.2024 | 17,50 | 17,80 | 17,50 | 17,60 | -3,30% | 1.310,00 |
| 07.05.2024 | 16,50 | 18,20 | 16,50 | 18,20 | 4,60% | 4.620,00 |
| 06.05.2024 | 17,40 | 17,70 | 16,50 | 17,40 | 1,75% | 380,00 |
| 03.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 02.05.2024 | 17,10 | 17,90 | 17,10 | 17,90 | 1,13% | 100,00 |
| 30.04.2024 | 18,00 | 18,50 | 17,70 | 17,70 | 1,14% | 1.019,00 |
| 29.04.2024 | 16,70 | 17,70 | 16,70 | 17,50 | -1,69% | 599,00 |