82,900€
0,12%
Echtzeit-Aktienkurs Kaspi.kz JSC (GDRs)
Bid:
Ask:
Aktienkurse zur Kaspi.kz JSC (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 82,90 | 82,90 | 82,90 | 82,90 | -0,12% | - |
| 20.10.2026 | 82,40 | 83,60 | 82,30 | 83,00 | 0,24% | 881,00 |
| 19.10.2026 | 83,20 | 83,90 | 81,30 | 82,80 | -0,24% | 488,00 |
| 16.10.2026 | 84,40 | 85,30 | 82,50 | 83,00 | -2,12% | 493,00 |
| 15.10.2026 | 84,70 | 84,80 | 84,40 | 84,80 | -0,47% | - |
| 14.10.2026 | 85,60 | 86,50 | 84,20 | 85,20 | 0,00% | 113,00 |
| 13.10.2026 | 86,80 | 88,30 | 84,70 | 85,20 | -2,29% | 236,00 |
| 12.10.2026 | 82,90 | 87,60 | 82,90 | 87,20 | 5,06% | 781,00 |
| 09.10.2026 | 82,60 | 83,90 | 82,20 | 83,00 | 0,97% | 740,00 |
| 08.10.2026 | 81,90 | 82,90 | 81,40 | 82,20 | -0,48% | 264,00 |
| 07.10.2026 | 82,90 | 84,50 | 81,30 | 82,60 | -0,24% | 598,00 |
| 06.10.2026 | 83,80 | 84,70 | 82,30 | 82,80 | -1,19% | 3.001,00 |
| 05.10.2026 | 84,10 | 84,90 | 83,00 | 83,80 | 0,24% | 707,00 |
| 02.10.2026 | 81,90 | 84,00 | 80,80 | 83,60 | 1,95% | 637,00 |
| 01.10.2026 | 83,30 | 83,60 | 80,50 | 82,00 | -0,73% | 1.588,00 |
| 30.09.2026 | 84,50 | 85,20 | 82,60 | 82,60 | -1,90% | 1.005,00 |
| 29.09.2026 | 84,30 | 85,30 | 83,10 | 84,20 | -0,24% | 2.357,00 |
| 28.09.2026 | 83,90 | 85,20 | 83,50 | 84,40 | 0,24% | 1.380,00 |
| 25.09.2026 | 81,70 | 84,20 | 81,40 | 84,20 | 3,19% | 2.809,00 |
| 24.09.2026 | 82,30 | 83,20 | 81,20 | 81,60 | -1,33% | 301,00 |
| 23.09.2026 | 84,30 | 85,10 | 82,20 | 82,70 | -2,01% | 1.438,00 |
| 22.09.2026 | 84,10 | 85,00 | 83,60 | 84,40 | 0,12% | 1.151,00 |
| 21.09.2026 | 85,10 | 85,80 | 82,60 | 84,30 | -0,59% | 1.108,00 |
| 18.09.2026 | 84,90 | 85,90 | 84,00 | 84,80 | -0,12% | 601,00 |
| 17.09.2026 | 85,70 | 87,30 | 84,70 | 84,90 | -0,35% | 1.174,00 |
| 16.09.2026 | 85,50 | 86,30 | 84,70 | 85,20 | -0,35% | 222,00 |
| 15.09.2026 | 86,40 | 87,20 | 85,00 | 85,50 | -1,72% | 694,00 |
| 14.09.2026 | 86,10 | 87,30 | 85,30 | 87,00 | 0,93% | 878,00 |
| 11.09.2026 | 83,60 | 86,20 | 83,60 | 86,20 | 2,99% | 592,00 |
| 10.09.2026 | 84,10 | 86,90 | 83,40 | 83,70 | -2,67% | 722,00 |
| 09.09.2026 | 92,20 | 92,20 | 85,70 | 86,00 | -6,72% | 1.523,00 |
| 08.09.2026 | 92,40 | 94,10 | 91,00 | 92,20 | -0,54% | 542,00 |
| 07.09.2026 | 93,00 | 93,40 | 92,40 | 92,70 | 0,11% | 831,00 |
| 04.09.2026 | 92,70 | 93,50 | 91,90 | 92,60 | -0,22% | 335,00 |
| 03.09.2026 | 92,00 | 93,00 | 91,40 | 92,80 | 1,53% | 344,00 |
| 02.09.2026 | 90,00 | 92,20 | 89,20 | 91,40 | 1,78% | 1.303,00 |
| 01.09.2026 | 90,00 | 91,20 | 88,80 | 89,80 | -0,77% | 380,00 |
| 31.08.2026 | 91,80 | 93,10 | 89,60 | 90,50 | -1,31% | 1.182,00 |
| 28.08.2026 | 89,40 | 92,90 | 89,40 | 91,70 | 2,00% | 1.109,00 |
| 27.08.2026 | 92,50 | 93,40 | 88,90 | 89,90 | -3,12% | 822,00 |
| 26.08.2026 | 93,20 | 94,50 | 92,00 | 92,80 | -0,22% | 1.139,00 |
| 25.08.2026 | 91,50 | 93,30 | 90,20 | 93,00 | 1,64% | 1.408,00 |
| 24.08.2026 | 91,00 | 92,50 | 89,30 | 91,50 | 0,77% | 2.528,00 |
| 21.08.2026 | 88,80 | 90,80 | 87,80 | 90,80 | 2,25% | 947,00 |
| 20.08.2026 | 86,80 | 89,70 | 86,70 | 88,80 | 2,30% | 311,00 |
| 19.08.2026 | 84,60 | 87,60 | 84,10 | 86,80 | 20,56% | 556,00 |
| 05.05.2026 | 73,00 | 73,50 | 71,40 | 72,00 | -1,23% | 371,00 |
| 04.05.2026 | 73,80 | 75,40 | 72,80 | 72,90 | -0,41% | 357,00 |
| 30.04.2026 | 73,60 | 75,50 | 73,10 | 73,20 | -0,54% | 355,00 |
| 29.04.2026 | 73,60 | 74,20 | 72,20 | 73,60 | 0,27% | 623,00 |
| 28.04.2026 | 76,30 | 76,40 | 72,70 | 73,40 | -3,55% | 828,00 |
| 27.04.2026 | 73,60 | 76,40 | 72,90 | 76,10 | 4,10% | 593,00 |
| 24.04.2026 | 73,10 | 73,40 | 71,10 | 73,10 | 0,27% | 472,00 |
| 23.04.2026 | 73,90 | 74,30 | 72,00 | 72,90 | -1,22% | 928,00 |
| 22.04.2026 | 75,90 | 76,80 | 73,50 | 73,80 | -2,77% | 821,00 |
| 21.04.2026 | 78,00 | 78,70 | 75,60 | 75,90 | -2,32% | 549,00 |
| 20.04.2026 | 71,90 | 82,50 | 71,90 | 77,70 | 7,47% | 3.635,00 |
| 17.04.2026 | 68,90 | 72,50 | 68,60 | 72,30 | 4,93% | 466,00 |
| 16.04.2026 | 68,00 | 69,30 | 68,00 | 68,90 | -0,86% | 856,00 |
| 15.04.2026 | 69,90 | 70,40 | 68,60 | 69,50 | -0,14% | 1.007,00 |
| 14.04.2026 | 67,50 | 70,10 | 67,10 | 69,60 | 2,96% | 1.231,00 |
| 13.04.2026 | 64,40 | 67,60 | 63,80 | 67,60 | 5,30% | 1.357,00 |
| 10.04.2026 | 64,50 | 65,50 | 63,60 | 64,20 | -0,62% | 2.060,00 |
| 09.04.2026 | 65,50 | 65,90 | 63,70 | 64,60 | -1,37% | 1.051,00 |
| 08.04.2026 | 64,70 | 67,90 | 64,20 | 65,50 | 2,18% | 1.348,00 |
| 07.04.2026 | 65,20 | 65,80 | 63,70 | 64,10 | -0,93% | 420,00 |
| 02.04.2026 | 63,10 | 64,90 | 62,60 | 64,70 | 1,89% | 603,00 |
| 01.04.2026 | 64,20 | 64,30 | 62,20 | 63,50 | -0,94% | 248,00 |
| 31.03.2026 | 63,00 | 64,70 | 62,10 | 64,10 | 1,75% | 3.897,00 |
| 30.03.2026 | 62,30 | 63,60 | 61,50 | 63,00 | 2,44% | 523,00 |
| 27.03.2026 | 64,00 | 65,00 | 61,00 | 61,50 | -4,35% | 1.301,00 |
| 26.03.2026 | 64,20 | 65,50 | 64,00 | 64,30 | -0,77% | 512,00 |
| 25.03.2026 | 63,20 | 66,00 | 62,50 | 64,80 | 3,68% | 716,00 |
| 24.03.2026 | 63,60 | 63,70 | 62,10 | 62,50 | -1,42% | 89,00 |
| 23.03.2026 | 62,20 | 64,20 | 61,40 | 63,40 | 1,44% | 1.111,00 |
| 20.03.2026 | 63,30 | 63,70 | 62,40 | 62,50 | -1,11% | 313,00 |
| 19.03.2026 | 63,70 | 64,20 | 61,20 | 63,20 | -0,78% | 422,00 |
| 18.03.2026 | 63,90 | 64,00 | 62,80 | 63,70 | 0,00% | 964,00 |
| 17.03.2026 | 62,50 | 64,00 | 62,10 | 63,70 | 2,25% | 913,00 |
| 16.03.2026 | 60,60 | 62,70 | 60,30 | 62,30 | 2,98% | 2.519,00 |
| 13.03.2026 | 61,90 | 63,10 | 60,00 | 60,50 | -1,94% | 2.778,00 |
| 12.03.2026 | 63,80 | 63,80 | 61,40 | 61,70 | -2,53% | 1.827,00 |
| 11.03.2026 | 63,70 | 63,90 | 62,90 | 63,30 | -0,63% | 857,00 |
| 10.03.2026 | 62,40 | 64,60 | 62,40 | 63,70 | 1,27% | 3.088,00 |
| 09.03.2026 | 63,50 | 64,60 | 61,30 | 62,90 | -1,56% | 1.360,00 |
| 06.03.2026 | 64,40 | 65,40 | 62,90 | 63,90 | -0,78% | 1.345,00 |
| 05.03.2026 | 63,10 | 64,40 | 62,30 | 64,40 | 2,38% | 992,00 |
| 04.03.2026 | 64,20 | 66,20 | 62,30 | 62,90 | -2,78% | 1.225,00 |
| 03.03.2026 | 65,80 | 66,60 | 63,70 | 64,70 | -3,00% | 1.679,00 |
| 02.03.2026 | 61,40 | 67,30 | 60,60 | 66,70 | 11,17% | 3.197,00 |
| 27.02.2026 | 60,40 | 61,20 | 59,20 | 60,00 | -0,66% | 4.713,00 |
| 26.02.2026 | 62,00 | 62,50 | 60,10 | 60,40 | -1,95% | 1.463,00 |
| 25.02.2026 | 61,10 | 63,40 | 59,60 | 61,60 | 0,82% | 2.310,00 |
| 24.02.2026 | 61,00 | 62,80 | 60,70 | 61,10 | 0,49% | 159,00 |
| 23.02.2026 | 61,90 | 64,20 | 60,70 | 60,80 | -2,09% | 351,00 |
| 20.02.2026 | 62,90 | 63,50 | 61,50 | 62,10 | -1,11% | 404,00 |
| 19.02.2026 | 63,30 | 64,60 | 61,90 | 62,80 | -0,95% | 3.920,00 |
| 18.02.2026 | 60,80 | 63,60 | 60,60 | 63,40 | 4,28% | 1.445,00 |
| 17.02.2026 | 61,80 | 62,50 | 60,60 | 60,80 | -1,46% | 862,00 |
| 16.02.2026 | 61,80 | 61,90 | 61,40 | 61,70 | 0,00% | 103,00 |