16,750€
-3,74%
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 |
|---|---|---|---|---|---|---|
| 04.11.2024 | 16,80 | 17,15 | 16,75 | 16,95 | -2,59% | - |
| 01.11.2024 | 16,40 | 17,40 | 16,40 | 17,40 | 1,75% | 171,00 |
| 31.10.2024 | 16,50 | 17,10 | 16,50 | 17,10 | 3,64% | 25,00 |
| 30.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 29.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 28.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 25.10.2024 | 16,50 | 17,40 | 16,50 | 16,60 | 3,75% | 700,00 |
| 24.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 23.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 22.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
| 21.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -5,88% | - |
| 18.10.2024 | 17,50 | 17,50 | 17,00 | 17,00 | 7,59% | 400,00 |
| 17.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 16.10.2024 | 16,60 | 16,60 | 16,40 | 16,40 | 3,14% | 139,00 |
| 15.10.2024 | 15,85 | 16,10 | 15,85 | 15,90 | -1,85% | - |
| 14.10.2024 | 15,70 | 16,20 | 15,70 | 16,20 | 4,52% | 59,00 |
| 11.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 10.10.2024 | 15,00 | 16,00 | 15,00 | 16,00 | 1,27% | 150,00 |
| 09.10.2024 | 15,00 | 15,80 | 15,00 | 15,80 | 4,64% | 275,00 |
| 08.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | 120,00 |
| 07.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 35,00 |
| 04.10.2024 | 15,10 | 15,80 | 15,10 | 15,80 | 0,64% | 30,00 |
| 03.10.2024 | 15,00 | 15,70 | 15,00 | 15,70 | 1,29% | 50,00 |
| 02.10.2024 | 15,50 | 15,70 | 15,50 | 15,50 | 3,33% | 1.050,00 |
| 01.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 30.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -5,66% | - |
| 27.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 65,00 |
| 26.09.2024 | 15,00 | 16,00 | 15,00 | 16,00 | 3,90% | 327,00 |
| 25.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 24.09.2024 | 15,50 | 15,70 | 15,50 | 15,70 | -1,88% | 200,00 |
| 23.09.2024 | 15,00 | 16,00 | 15,00 | 16,00 | 6,67% | 440,00 |
| 20.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 19.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -6,06% | - |
| 18.09.2024 | 15,50 | 16,50 | 15,50 | 16,50 | 7,14% | 370,00 |
| 17.09.2024 | 14,70 | 15,40 | 14,70 | 15,40 | 3,36% | 286,00 |
| 16.09.2024 | 16,00 | 16,00 | 14,90 | 14,90 | 2,05% | 1.666,00 |
| 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% | - |