23,600€
-0,84%
Echtzeit-Aktienkurs JSC Halyk Savings Bank of Kazakhstan (Sp.GDRs)
Bid:
Ask:
Aktienkurse zur JSC Halyk Savings Bank of Kazakhstan (Sp.GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,20 | 23,60 | 22,40 | 23,00 | -3,36% | - |
| 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% | - |
| 22.09.2025 | 22,40 | 22,40 | 22,00 | 22,40 | -2,61% | 226,00 |
| 19.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 50,00 |
| 18.09.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 3,54% | 40,00 |
| 17.09.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -2,59% | 208,00 |
| 16.09.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 2,65% | 100,00 |
| 15.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 12.09.2025 | 22,40 | 23,40 | 22,40 | 23,40 | 6,36% | 130,00 |
| 10.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 05.09.2025 | 22,40 | 23,60 | 22,40 | 22,60 | 2,73% | 345,00 |
| 04.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 03.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 520,00 |
| 02.09.2025 | 22,40 | 23,00 | 22,40 | 22,60 | 0,00% | 925,00 |
| 01.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 450,00 |
| 29.08.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 2,68% | 1.000,00 |
| 28.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 27.08.2025 | 21,80 | 23,20 | 21,80 | 23,20 | 4,50% | 50,00 |
| 26.08.2025 | 22,60 | 22,60 | 22,20 | 22,20 | 0,00% | 1.040,00 |
| 25.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 22.08.2025 | 22,00 | 22,40 | 22,00 | 22,40 | -1,75% | 5.000,00 |
| 21.08.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 0,88% | 400,00 |
| 20.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | 200,00 |
| 19.08.2025 | 23,00 | 24,00 | 23,00 | 23,60 | 2,61% | 567,00 |
| 18.08.2025 | 22,40 | 23,00 | 22,40 | 23,00 | -1,71% | 248,00 |
| 15.08.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 1,74% | 1.420,00 |
| 14.08.2025 | 22,60 | 23,20 | 22,60 | 23,00 | 0,00% | 555,00 |
| 13.08.2025 | 22,00 | 23,00 | 22,00 | 23,00 | 3,60% | 60,00 |
| 12.08.2025 | 21,20 | 22,60 | 21,20 | 22,20 | 3,74% | 300,00 |
| 11.08.2025 | 21,00 | 21,80 | 21,00 | 21,40 | -2,73% | 4.040,00 |
| 08.08.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 3,77% | 6.260,00 |
| 07.08.2025 | 20,80 | 21,80 | 20,80 | 21,20 | 0,00% | 2.140,00 |
| 06.08.2025 | 21,00 | 21,60 | 20,80 | 21,20 | 0,00% | 14.828,00 |
| 05.08.2025 | 21,80 | 21,80 | 21,20 | 21,20 | -2,75% | 650,00 |
| 04.08.2025 | 20,80 | 22,20 | 20,80 | 21,80 | 3,81% | 2.268,00 |
| 01.08.2025 | 21,20 | 21,20 | 20,80 | 21,00 | -0,94% | 400,00 |
| 31.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 30.07.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 300,00 |
| 29.07.2025 | 21,20 | 22,00 | 21,20 | 21,20 | -1,85% | 100,00 |
| 28.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 100,00 |
| 25.07.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 1,85% | 186,00 |
| 24.07.2025 | 21,00 | 22,00 | 21,00 | 21,60 | -1,82% | 1.567,00 |
| 23.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 11,00 |
| 22.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | 240,00 |
| 21.07.2025 | 21,00 | 21,80 | 21,00 | 21,00 | -2,78% | 225,00 |
| 18.07.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | 1.709,00 |
| 17.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 16.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 15.07.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 0,00% | 30,00 |
| 14.07.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 5,77% | 525,00 |
| 11.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -7,14% | - |
| 10.07.2025 | 23,00 | 23,00 | 21,80 | 22,40 | 2,75% | 739,00 |
| 09.07.2025 | 20,80 | 21,80 | 20,80 | 21,80 | -0,91% | 100,00 |
| 08.07.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 1,85% | 100,00 |
| 07.07.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 6,93% | 50,00 |
| 04.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -6,48% | - |
| 03.07.2025 | 20,00 | 21,60 | 20,00 | 21,60 | 5,88% | 275,00 |
| 02.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 01.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -5,56% | - |
| 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 | 2,91% | 289,00 |
| 20.06.2025 | 20,60 | 21,20 | 20,60 | 20,60 | -0,96% | 80,00 |
| 19.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 18.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 17.06.2025 | 19,50 | 20,40 | 19,50 | 20,40 | 0,00% | 400,00 |
| 16.06.2025 | 20,20 | 20,40 | 20,00 | 20,40 | -0,97% | 475,00 |
| 13.06.2025 | 19,50 | 20,60 | 19,50 | 20,60 | 5,64% | 100,00 |
| 12.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | - |
| 11.06.2025 | 19,50 | 20,40 | 19,50 | 20,40 | 0,99% | 50,00 |
| 10.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 160,00 |
| 09.06.2025 | 19,50 | 20,20 | 19,50 | 20,20 | -0,98% | 150,00 |
| 06.06.2025 | 20,20 | 20,60 | 20,20 | 20,40 | 4,08% | 381,00 |
| 05.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 04.06.2025 | 19,50 | 20,40 | 19,50 | 20,40 | 4,62% | 250,00 |
| 03.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 02.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 30.05.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -2,94% | 290,00 |
| 29.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 28.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 100,00 |
| 27.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 26.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |