27,100€
4,23%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 13.02.2026 | 26,80 | 27,00 | 26,00 | 26,00 | -7,14% | 210,00 |
| 12.02.2026 | 26,80 | 28,00 | 26,80 | 28,00 | 1,45% | 100,00 |
| 11.02.2026 | 25,40 | 27,60 | 25,40 | 27,60 | 4,55% | 443,00 |
| 10.02.2026 | 25,00 | 26,40 | 25,00 | 26,40 | -2,22% | 1.340,00 |
| 09.02.2026 | 27,40 | 27,40 | 27,00 | 27,00 | 0,00% | 275,00 |
| 06.02.2026 | 25,60 | 27,00 | 25,60 | 27,00 | -0,74% | 926,00 |
| 05.02.2026 | 27,80 | 27,80 | 25,40 | 27,20 | -1,45% | 3.467,00 |
| 04.02.2026 | 28,20 | 28,20 | 27,60 | 27,60 | 0,00% | 206,00 |
| 03.02.2026 | 26,40 | 27,60 | 26,40 | 27,60 | 5,34% | 138,00 |
| 02.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -4,38% | - |
| 30.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 29.01.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 2,96% | 188,00 |
| 28.01.2026 | 25,40 | 28,40 | 25,40 | 27,00 | 10,66% | 4.407,00 |
| 27.01.2026 | 24,60 | 24,60 | 23,80 | 24,40 | -3,17% | 891,00 |
| 26.01.2026 | 23,60 | 25,20 | 23,60 | 25,20 | 4,13% | 60,00 |
| 23.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | - |
| 22.01.2026 | 24,00 | 25,60 | 24,00 | 25,60 | 4,92% | 100,00 |
| 21.01.2026 | 23,60 | 24,40 | 23,60 | 24,40 | 0,00% | - |
| 20.01.2026 | 24,20 | 24,80 | 24,20 | 24,40 | -0,81% | 2.550,00 |
| 19.01.2026 | 23,60 | 24,60 | 23,60 | 24,60 | 0,00% | 152,00 |
| 16.01.2026 | 24,60 | 24,60 | 24,40 | 24,60 | -0,81% | 2.550,00 |
| 15.01.2026 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | 3.300,00 |
| 14.01.2026 | 24,00 | 24,80 | 24,00 | 24,80 | -1,59% | 1.000,00 |
| 13.01.2026 | 24,20 | 25,20 | 24,20 | 25,20 | -3,08% | 50,00 |
| 12.01.2026 | 24,00 | 26,00 | 24,00 | 26,00 | 4,84% | 3.222,00 |
| 09.01.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -1,59% | 125,00 |
| 08.01.2026 | 25,00 | 25,40 | 25,00 | 25,20 | 0,00% | 1.442,00 |
| 07.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 160,00 |
| 06.01.2026 | 25,00 | 26,80 | 25,00 | 25,80 | -0,77% | 512,00 |
| 05.01.2026 | 24,40 | 26,00 | 24,40 | 26,00 | 3,17% | 1.219,00 |
| 02.01.2026 | 25,20 | 25,20 | 25,00 | 25,20 | -3,82% | 330,00 |
| 30.12.2025 | 25,20 | 26,60 | 25,20 | 26,20 | 2,34% | 627,00 |
| 29.12.2025 | 26,00 | 26,20 | 25,60 | 25,60 | -0,78% | 1.191,00 |
| 23.12.2025 | 26,20 | 26,40 | 25,80 | 25,80 | -0,77% | 3.647,00 |
| 22.12.2025 | 25,60 | 26,00 | 25,20 | 26,00 | 0,78% | 622,00 |
| 19.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 600,00 |
| 18.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 820,00 |
| 17.12.2025 | 24,20 | 25,40 | 24,20 | 24,60 | 2,50% | 2.640,00 |
| 16.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 15.12.2025 | 23,00 | 24,60 | 23,00 | 24,60 | 7,89% | 1.550,00 |
| 12.12.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | - |
| 11.12.2025 | 23,20 | 23,20 | 22,40 | 22,40 | -4,27% | 2.493,00 |
| 10.12.2025 | 22,00 | 23,40 | 22,00 | 23,40 | 3,54% | 135,00 |
| 09.12.2025 | 21,00 | 22,60 | 21,00 | 22,60 | 2,73% | 5,00 |
| 08.12.2025 | 22,00 | 22,40 | 22,00 | 22,00 | 2,80% | 353,00 |
| 05.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 04.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 03.12.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -6,78% | 4.008,00 |
| 02.12.2025 | 21,40 | 23,60 | 21,40 | 23,60 | 7,27% | 100,00 |
| 01.12.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 2.000,00 |
| 28.11.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | 750,00 |
| 27.11.2025 | 22,00 | 22,00 | 21,60 | 21,60 | 2,86% | 2.111,00 |
| 26.11.2025 | 20,00 | 21,40 | 20,00 | 21,00 | 5,00% | 2.368,00 |
| 25.11.2025 | 19,70 | 20,80 | 19,70 | 20,00 | 0,00% | 626,00 |
| 24.11.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 2.800,00 |
| 21.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 717,00 |
| 20.11.2025 | 21,00 | 22,00 | 20,80 | 20,80 | -2,80% | 1.048,00 |
| 19.11.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -6,96% | 1.000,00 |
| 18.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | 300,00 |
| 17.11.2025 | 22,00 | 22,20 | 22,00 | 22,00 | 0,00% | 92,00 |
| 14.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 13.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 12.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 11.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 10.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 07.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 06.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 05.11.2025 | 22,20 | 22,40 | 22,20 | 22,40 | -1,75% | 665,00 |
| 04.11.2025 | 23,40 | 23,40 | 22,20 | 22,80 | -7,32% | 582,00 |
| 03.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 25,00 |
| 31.10.2025 | 22,60 | 24,20 | 22,60 | 24,20 | 0,00% | 61,00 |
| 30.10.2025 | 22,40 | 24,20 | 22,40 | 24,20 | 1,68% | 25,00 |
| 29.10.2025 | 22,20 | 23,80 | 22,20 | 23,80 | 7,21% | 100,00 |
| 28.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 27.10.2025 | 22,60 | 23,80 | 22,60 | 22,60 | 0,89% | 820,00 |
| 24.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 23.10.2025 | 24,00 | 24,00 | 22,20 | 22,20 | -7,50% | 2.055,00 |
| 22.10.2025 | 22,80 | 24,00 | 22,80 | 24,00 | 0,84% | 60,00 |
| 21.10.2025 | 22,80 | 23,80 | 22,80 | 23,80 | 4,39% | 328,00 |
| 20.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 59,00 |
| 17.10.2025 | 23,80 | 23,80 | 23,00 | 23,40 | 3,54% | 757,00 |
| 16.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 15.10.2025 | 22,40 | 23,40 | 22,40 | 23,40 | -1,68% | 65,00 |
| 14.10.2025 | 22,40 | 24,00 | 22,20 | 23,80 | 1,71% | 90,00 |
| 13.10.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | 1.196,00 |
| 10.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 09.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -8,94% | - |
| 08.10.2025 | 22,40 | 24,60 | 22,40 | 24,60 | 5,13% | 525,00 |
| 07.10.2025 | 22,20 | 23,40 | 22,20 | 23,40 | 1,74% | 200,00 |
| 06.10.2025 | 21,80 | 23,00 | 21,80 | 23,00 | 0,88% | 20,00 |
| 03.10.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 2,70% | 95,00 |
| 02.10.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | 10,00 |
| 01.10.2025 | 21,00 | 22,60 | 21,00 | 21,80 | 0,00% | 170,00 |
| 30.09.2025 | 21,00 | 21,80 | 21,00 | 21,80 | -0,91% | 40,00 |
| 29.09.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 0,92% | 527,00 |
| 26.09.2025 | 21,80 | 22,40 | 21,80 | 21,80 | -0,91% | 863,00 |
| 25.09.2025 | 21,40 | 22,20 | 21,40 | 22,00 | 0,92% | 1.702,00 |
| 24.09.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 0,93% | 33,00 |
| 23.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |