30,200€
0,67%
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 |
|---|---|---|---|---|---|---|
| 19.08.2026 | 29,40 | 30,00 | 29,40 | 30,00 | 2,04% | 115,00 |
| 18.08.2026 | 29,60 | 29,60 | 29,00 | 29,40 | -7,55% | 3.360,00 |
| 17.08.2026 | 28,60 | 31,80 | 28,60 | 31,80 | 8,90% | 94,00 |
| 14.08.2026 | 28,60 | 29,20 | 28,60 | 29,20 | -3,31% | - |
| 13.08.2026 | 29,60 | 30,20 | 29,60 | 30,20 | 1,34% | 100,00 |
| 12.08.2026 | 29,00 | 29,80 | 29,00 | 29,80 | -0,67% | 25,00 |
| 11.08.2026 | 28,60 | 30,00 | 28,60 | 30,00 | 3,45% | 170,00 |
| 10.08.2026 | 28,80 | 29,20 | 28,80 | 29,00 | 1,40% | 1.200,00 |
| 07.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 06.08.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 2,11% | 371,00 |
| 05.08.2026 | 28,20 | 28,40 | 28,20 | 28,40 | -0,70% | 1.015,00 |
| 04.08.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 2,14% | 410,00 |
| 03.08.2026 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | 500,00 |
| 31.07.2026 | 28,20 | 28,20 | 28,00 | 28,00 | 2,19% | 680,00 |
| 30.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 29.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 28.07.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 2,92% | 90,00 |
| 27.07.2026 | 29,20 | 29,20 | 27,40 | 27,40 | -0,72% | 680,00 |
| 24.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 23.07.2026 | 28,00 | 29,00 | 28,00 | 29,00 | 3,57% | 755,00 |
| 22.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -4,76% | - |
| 21.07.2026 | 27,60 | 29,40 | 27,60 | 29,40 | 0,68% | 200,00 |
| 20.07.2026 | 28,00 | 29,20 | 28,00 | 29,20 | 8,15% | 5,00 |
| 17.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 120,00 |
| 16.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 1.112,00 |
| 15.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 14.07.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 4,62% | 40,00 |
| 13.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | - |
| 10.07.2026 | 25,60 | 27,60 | 25,60 | 27,40 | 7,03% | 1.680,00 |
| 09.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -6,57% | - |
| 08.07.2026 | 26,80 | 27,40 | 26,80 | 27,40 | -0,72% | 70,00 |
| 07.07.2026 | 26,40 | 27,60 | 26,40 | 27,60 | 9,52% | 454,00 |
| 06.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | - |
| 03.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 45,00 |
| 02.07.2026 | 25,80 | 26,80 | 25,80 | 26,80 | 3,88% | 456,00 |
| 01.07.2026 | 26,00 | 26,00 | 25,80 | 25,80 | -3,01% | - |
| 30.06.2026 | 26,00 | 26,80 | 26,00 | 26,60 | 2,31% | 810,00 |
| 29.06.2026 | 26,40 | 26,60 | 26,00 | 26,00 | -1,52% | 494,00 |
| 26.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 25.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 24.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 23.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 22.06.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 709,00 |
| 19.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 18.06.2026 | 26,40 | 26,60 | 26,40 | 26,60 | -0,75% | 195,00 |
| 17.06.2026 | 26,40 | 26,80 | 26,40 | 26,80 | 0,00% | 380,00 |
| 16.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 15.06.2026 | 27,00 | 27,80 | 27,00 | 27,00 | 0,75% | 118,00 |
| 12.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 11.06.2026 | 26,80 | 27,60 | 26,80 | 27,60 | 2,22% | 100,00 |
| 10.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | 200,00 |
| 09.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 08.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 05.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 04.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 03.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 100,00 |
| 02.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 01.06.2026 | 27,40 | 27,80 | 26,80 | 26,80 | -0,74% | 1.259,00 |
| 29.05.2026 | 26,80 | 27,00 | 26,80 | 27,00 | 2,27% | 1.315,00 |
| 28.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | - |
| 27.05.2026 | 26,60 | 27,60 | 26,60 | 27,60 | 5,34% | 1.200,00 |
| 26.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | - |
| 25.05.2026 | 26,20 | 27,60 | 26,20 | 27,60 | 5,34% | 234,00 |
| 22.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 21.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 20.05.2026 | 26,40 | 27,20 | 26,40 | 27,20 | -2,86% | 276,00 |
| 19.05.2026 | 26,20 | 28,00 | 26,20 | 28,00 | 6,06% | 94,00 |
| 18.05.2026 | 26,60 | 28,20 | 26,40 | 26,40 | -6,38% | 460,00 |
| 15.05.2026 | 26,60 | 28,20 | 26,60 | 28,20 | 0,71% | 100,00 |
| 14.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 13.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 12.05.2026 | 27,60 | 28,80 | 27,60 | 28,80 | 3,60% | 400,00 |
| 11.05.2026 | 28,40 | 28,40 | 27,80 | 27,80 | -5,44% | 844,00 |
| 08.05.2026 | 28,20 | 29,40 | 28,20 | 29,40 | 1,38% | 838,00 |
| 07.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 521,00 |
| 06.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -4,61% | - |
| 05.05.2026 | 29,00 | 30,60 | 29,00 | 30,40 | -1,94% | 3.000,00 |
| 04.05.2026 | 28,20 | 31,00 | 28,20 | 31,00 | 11,51% | 1.000,00 |
| 30.04.2026 | 29,80 | 29,80 | 27,80 | 27,80 | -6,71% | 150,00 |
| 29.04.2026 | 28,40 | 29,80 | 28,40 | 29,80 | -2,61% | 60,00 |
| 28.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 210,00 |
| 27.04.2026 | 29,20 | 31,40 | 29,20 | 31,40 | 7,53% | 50,00 |
| 24.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 23.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -5,23% | - |
| 22.04.2026 | 29,40 | 30,60 | 29,40 | 30,60 | 4,08% | 1.000,00 |
| 21.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 20.04.2026 | 29,40 | 29,40 | 29,20 | 29,40 | 5,00% | 155,00 |
| 17.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 16.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 15.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 14.04.2026 | 27,80 | 28,80 | 27,80 | 28,80 | 1,41% | 425,00 |
| 13.04.2026 | 27,60 | 28,40 | 27,60 | 28,40 | 4,41% | 1.000,00 |
| 10.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 09.04.2026 | 27,20 | 27,40 | 27,20 | 27,40 | 3,79% | 25,00 |
| 08.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 07.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 02.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 01.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 31.03.2026 | 26,20 | 27,80 | 26,20 | 27,80 | -0,71% | 50,00 |
| 30.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 4,09% | 400,00 |