73,800€
-0,67%
Echtzeit-Aktienkurs Kaspi.kz JSC (GDRs)
Bid:
Ask:
Aktienkurse zur Kaspi.kz JSC (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 61,60 | 62,80 | 61,00 | 61,70 | 0,49% | 1.073,00 |
| 12.02.2026 | 63,10 | 64,50 | 61,10 | 61,40 | -2,54% | 892,00 |
| 11.02.2026 | 64,60 | 65,70 | 62,40 | 63,00 | -2,02% | 248,00 |
| 10.02.2026 | 64,20 | 65,40 | 63,80 | 64,30 | 0,31% | 562,00 |
| 09.02.2026 | 62,10 | 64,30 | 61,90 | 64,10 | 2,72% | 1.233,00 |
| 06.02.2026 | 62,80 | 63,70 | 62,20 | 62,40 | -0,48% | 1.998,00 |
| 05.02.2026 | 64,40 | 64,90 | 62,40 | 62,70 | -2,79% | 1.199,00 |
| 04.02.2026 | 64,20 | 65,10 | 62,30 | 64,50 | 0,31% | 1.544,00 |
| 03.02.2026 | 64,60 | 66,10 | 63,10 | 64,30 | -0,62% | 1.338,00 |
| 02.02.2026 | 64,20 | 65,00 | 62,40 | 64,70 | 0,62% | 848,00 |
| 30.01.2026 | 66,00 | 67,00 | 63,90 | 64,30 | -2,43% | 1.074,00 |
| 29.01.2026 | 67,30 | 67,80 | 65,50 | 65,90 | -2,51% | 1.169,00 |
| 28.01.2026 | 65,30 | 67,90 | 65,00 | 67,60 | 3,52% | 959,00 |
| 27.01.2026 | 66,20 | 66,80 | 64,20 | 65,30 | -1,51% | 1.256,00 |
| 26.01.2026 | 66,40 | 67,10 | 65,20 | 66,30 | -0,30% | 567,00 |
| 23.01.2026 | 66,60 | 67,30 | 66,10 | 66,50 | 0,00% | 319,00 |
| 22.01.2026 | 65,30 | 67,00 | 64,50 | 66,50 | 2,31% | 862,00 |
| 21.01.2026 | 66,20 | 67,00 | 63,10 | 65,00 | -1,66% | 658,00 |
| 20.01.2026 | 67,50 | 67,90 | 65,20 | 66,10 | -2,36% | 1.274,00 |
| 19.01.2026 | 68,00 | 68,40 | 67,70 | 67,70 | -1,17% | 362,00 |
| 16.01.2026 | 67,90 | 68,70 | 67,20 | 68,50 | 0,88% | 3.217,00 |
| 15.01.2026 | 69,80 | 70,30 | 67,50 | 67,90 | -1,74% | 547,00 |
| 14.01.2026 | 67,40 | 69,30 | 67,30 | 69,10 | 2,52% | 421,00 |
| 13.01.2026 | 68,20 | 69,60 | 67,20 | 67,40 | -1,61% | 677,00 |
| 12.01.2026 | 70,10 | 70,20 | 68,40 | 68,50 | -2,56% | 810,00 |
| 09.01.2026 | 71,20 | 72,40 | 70,30 | 70,30 | -1,95% | 444,00 |
| 08.01.2026 | 72,00 | 72,60 | 69,70 | 71,70 | -0,55% | 426,00 |
| 07.01.2026 | 71,20 | 72,60 | 70,40 | 72,10 | 1,12% | 798,00 |
| 06.01.2026 | 66,90 | 71,40 | 66,90 | 71,30 | 6,26% | 892,00 |
| 05.01.2026 | 65,80 | 67,80 | 65,60 | 67,10 | 1,51% | 790,00 |
| 02.01.2026 | 66,70 | 68,00 | 65,70 | 66,10 | -0,75% | 540,00 |
| 30.12.2025 | 67,30 | 67,60 | 66,40 | 66,60 | -0,60% | 493,00 |
| 29.12.2025 | 66,60 | 67,50 | 66,50 | 67,00 | 1,36% | 1.065,00 |
| 23.12.2025 | 66,90 | 68,20 | 65,90 | 66,10 | -1,20% | 1.375,00 |
| 22.12.2025 | 66,10 | 67,50 | 66,00 | 66,90 | 1,06% | 3.081,00 |
| 19.12.2025 | 66,80 | 67,60 | 66,20 | 66,20 | -1,05% | 337,00 |
| 18.12.2025 | 66,40 | 68,80 | 66,40 | 66,90 | -0,30% | 2.565,00 |
| 17.12.2025 | 66,30 | 68,10 | 66,00 | 67,10 | 1,51% | 804,00 |
| 16.12.2025 | 65,10 | 66,40 | 64,00 | 66,10 | 1,54% | 100,00 |
| 15.12.2025 | 65,30 | 65,50 | 63,80 | 65,10 | -0,15% | 846,00 |
| 12.12.2025 | 65,50 | 66,30 | 64,40 | 65,20 | -0,76% | 1.050,00 |
| 11.12.2025 | 64,30 | 66,10 | 62,80 | 65,70 | 2,18% | 641,00 |
| 10.12.2025 | 63,10 | 65,00 | 63,00 | 64,30 | 1,74% | 2.984,00 |
| 09.12.2025 | 63,90 | 65,20 | 62,90 | 63,20 | -1,25% | 888,00 |
| 08.12.2025 | 65,60 | 67,80 | 63,90 | 64,00 | -2,44% | 3.090,00 |
| 05.12.2025 | 66,20 | 67,40 | 65,40 | 65,60 | -1,06% | 487,00 |