18,800€
2,17%
Echtzeit-Aktienkurs HALYK SAV.BK.GDRS/40 KT15
Bid:
Ask:
Aktienkurse zur HALYK SAV.BK.GDRS/40 KT15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | 150,00 |
| 28.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 27.01.2025 | 18,70 | 18,70 | 18,40 | 18,40 | -3,66% | 1.150,00 |
| 24.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 365,00 |
| 23.01.2025 | 19,00 | 19,10 | 19,00 | 19,10 | -2,05% | 140,00 |
| 22.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 178,00 |
| 21.01.2025 | 19,00 | 19,50 | 19,00 | 19,50 | 2,63% | 172,00 |
| 20.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 200,00 |
| 17.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 16.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | - |
| 15.01.2025 | 18,50 | 19,50 | 18,50 | 19,50 | 0,00% | 25,00 |
| 14.01.2025 | 18,60 | 19,50 | 18,60 | 19,50 | 0,00% | 370,00 |
| 13.01.2025 | 18,50 | 19,50 | 18,50 | 19,50 | 3,17% | 75,00 |
| 10.01.2025 | 18,80 | 19,70 | 18,80 | 18,90 | -3,08% | 1.100,00 |
| 09.01.2025 | 18,50 | 19,50 | 18,50 | 19,50 | 2,63% | 50,00 |
| 08.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 07.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
| 06.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 03.01.2025 | 18,50 | 19,90 | 18,50 | 19,90 | 4,74% | 50,00 |
| 02.01.2025 | 17,60 | 19,00 | 17,60 | 19,00 | 2,70% | 990,00 |
| 30.12.2024 | 18,00 | 18,50 | 18,00 | 18,50 | -2,63% | 275,00 |
| 27.12.2024 | 17,60 | 19,00 | 17,50 | 19,00 | 8,57% | 1.265,00 |
| 23.12.2024 | 17,00 | 17,50 | 17,00 | 17,50 | 2,94% | 1.777,00 |
| 20.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 19.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 18.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | - |
| 17.12.2024 | 16,90 | 17,90 | 16,90 | 17,90 | 0,00% | 66,00 |
| 16.12.2024 | 16,50 | 17,90 | 16,50 | 17,90 | 7,19% | 211,00 |
| 13.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -5,65% | - |
| 12.12.2024 | 16,70 | 17,70 | 16,70 | 17,70 | -1,67% | 300,00 |
| 11.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 10.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 09.12.2024 | 17,70 | 18,00 | 17,50 | 18,00 | 1,69% | 357,00 |
| 06.12.2024 | 17,50 | 18,70 | 17,50 | 17,70 | 1,14% | 600,00 |
| 05.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 04.12.2024 | 18,30 | 18,50 | 18,10 | 18,20 | 4,60% | 583,00 |
| 03.12.2024 | 17,80 | 17,80 | 17,40 | 17,40 | -3,33% | 65,00 |
| 02.12.2024 | 18,00 | 18,00 | 17,60 | 18,00 | 3,45% | 310,00 |
| 29.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 28.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 27.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | - |
| 26.11.2024 | 18,00 | 18,70 | 18,00 | 18,70 | 1,63% | 20,00 |
| 25.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 22.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 21.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 20.11.2024 | 17,50 | 18,50 | 17,50 | 18,50 | 8,82% | 250,00 |
| 19.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -7,10% | - |
| 18.11.2024 | 17,90 | 19,00 | 17,90 | 18,30 | -3,68% | 1.259,00 |
| 15.11.2024 | 18,00 | 19,00 | 18,00 | 19,00 | 5,56% | 25,00 |
| 14.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 13.11.2024 | 17,90 | 18,50 | 17,90 | 18,50 | 4,52% | 100,00 |
| 12.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 11.11.2024 | 16,70 | 18,20 | 16,70 | 18,20 | 2,82% | 88,00 |
| 08.11.2024 | 16,20 | 17,70 | 16,20 | 17,70 | 4,12% | 596,00 |
| 07.11.2024 | 16,50 | 17,50 | 16,50 | 17,00 | 6,25% | 220,00 |
| 06.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 05.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 04.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -8,05% | - |
| 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 | 3,80% | 139,00 |
| 15.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 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% | - |