21,100€
0,48%
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 |
|---|---|---|---|---|---|---|
| 30.06.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 2,86% | 87,00 |
| 27.06.2025 | 20,00 | 21,00 | 20,00 | 21,00 | -0,94% | 50,00 |
| 26.06.2025 | 20,20 | 21,20 | 20,20 | 21,20 | 0,00% | 120,00 |
| 25.06.2025 | 20,40 | 21,20 | 20,40 | 21,20 | -1,85% | 1.025,00 |
| 24.06.2025 | 20,40 | 21,60 | 20,40 | 21,60 | 1,89% | 250,00 |
| 23.06.2025 | 20,00 | 21,20 | 20,00 | 21,20 | 2,42% | 289,00 |
| 20.06.2025 | 21,00 | 21,00 | 20,70 | 20,70 | -2,36% | - |
| 19.06.2025 | 21,60 | 21,60 | 21,00 | 21,20 | -1,40% | - |
| 18.06.2025 | 21,10 | 21,70 | 20,50 | 21,50 | 2,38% | - |
| 17.06.2025 | 19,95 | 21,10 | 19,95 | 21,00 | 4,74% | - |
| 16.06.2025 | 20,30 | 20,30 | 19,90 | 20,05 | -0,74% | - |
| 13.06.2025 | 20,45 | 20,45 | 20,20 | 20,20 | -0,49% | - |
| 12.06.2025 | 19,95 | 20,80 | 19,70 | 20,30 | 2,27% | - |
| 11.06.2025 | 20,10 | 20,10 | 19,85 | 19,85 | -0,75% | - |
| 10.06.2025 | 20,25 | 20,25 | 19,85 | 20,00 | 1,01% | - |
| 09.06.2025 | 19,85 | 20,05 | 19,80 | 19,80 | -1,00% | - |
| 06.06.2025 | 19,90 | 20,20 | 19,90 | 20,00 | 0,00% | - |
| 05.06.2025 | 20,35 | 20,35 | 19,85 | 20,00 | -1,23% | - |
| 04.06.2025 | 19,95 | 20,40 | 19,95 | 20,25 | 1,00% | - |
| 03.06.2025 | 19,95 | 20,40 | 19,70 | 20,05 | 1,26% | - |
| 02.06.2025 | 19,95 | 20,60 | 19,65 | 19,80 | 35,62% | - |
| 17.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 13.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 10.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 09.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 06.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 05.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 04.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |
| 03.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 02.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 30.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 29.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 27.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 26.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 22.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 19.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 16.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 15.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 14.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 13.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 12.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 09.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 08.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 07.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 05.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 03.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 01.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 31.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 30.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 29.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 25.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 24.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 23.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 22.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 19.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 18.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 17.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 16.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 15.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 12.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 11.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 10.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 09.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 08.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 05.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 03.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 02.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 01.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 28.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 25.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 24.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 21.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 20.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 17.06.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -6,25% | - |
| 14.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 13.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 12.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 07.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 06.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 05.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 04.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 03.06.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 29.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 27.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 24.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 23.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 22.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 21.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 6,37% | - |
| 17.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 16.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 15.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 14.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -10,98% | - |
| 13.05.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 10.05.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 09.05.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 08.05.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 07.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 06.05.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 03.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 02.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |