34,682$
-0,38%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 34,16 | 34,82 | 34,03 | 34,81 | -0,26% | - |
| 28.09.2026 | 34,55 | 34,96 | 34,39 | 34,90 | 3,81% | - |
| 25.09.2026 | 33,95 | 34,09 | 33,60 | 33,62 | 0,21% | - |
| 24.09.2026 | 33,60 | 33,67 | 33,54 | 33,55 | 0,40% | - |
| 23.09.2026 | 33,67 | 33,69 | 33,37 | 33,42 | -0,63% | - |
| 22.09.2026 | 33,57 | 33,65 | 33,22 | 33,63 | -0,24% | - |
| 21.09.2026 | 33,59 | 33,97 | 33,51 | 33,71 | 1,49% | - |
| 18.09.2026 | 33,32 | 33,32 | 33,20 | 33,22 | -0,66% | - |
| 17.09.2026 | 33,78 | 34,00 | 33,44 | 33,44 | 0,15% | - |
| 16.09.2026 | 33,80 | 33,87 | 33,39 | 33,39 | -0,24% | - |
| 15.09.2026 | 33,13 | 33,47 | 33,08 | 33,47 | 0,04% | - |
| 14.09.2026 | 33,68 | 33,68 | 32,59 | 33,46 | -0,52% | - |
| 11.09.2026 | 33,53 | 33,69 | 33,53 | 33,63 | -0,13% | - |
| 10.09.2026 | 33,65 | 33,72 | 33,65 | 33,68 | -0,17% | - |
| 09.09.2026 | 33,78 | 33,78 | 33,50 | 33,73 | -1,98% | - |
| 08.09.2026 | 34,29 | 34,42 | 34,29 | 34,41 | 0,85% | - |
| 04.09.2026 | 33,99 | 34,38 | 33,93 | 34,12 | -0,26% | - |
| 03.09.2026 | 33,94 | 34,34 | 33,94 | 34,21 | -1,52% | - |
| 02.09.2026 | 33,97 | 34,74 | 33,97 | 34,74 | 1,60% | - |
| 01.09.2026 | 33,98 | 34,19 | 33,86 | 34,19 | -0,26% | - |
| 31.08.2026 | 34,44 | 34,61 | 34,28 | 34,28 | 0,21% | - |
| 27.08.2026 | 34,02 | 34,21 | 34,02 | 34,20 | -0,27% | - |
| 26.08.2026 | 34,04 | 34,30 | 33,97 | 34,30 | -1,06% | - |
| 25.08.2026 | 33,95 | 34,66 | 33,95 | 34,66 | -3,18% | - |
| 24.08.2026 | 35,48 | 35,82 | 35,48 | 35,80 | 0,16% | - |
| 21.08.2026 | 35,53 | 35,75 | 35,52 | 35,74 | 0,70% | - |
| 20.08.2026 | 35,30 | 35,62 | 35,29 | 35,50 | 0,69% | - |
| 19.08.2026 | 34,83 | 35,26 | 34,83 | 35,25 | 2,12% | - |
| 18.08.2026 | 34,09 | 34,52 | 33,91 | 34,52 | -1,54% | - |
| 17.08.2026 | 35,14 | 35,69 | 35,06 | 35,06 | -0,04% | - |
| 14.08.2026 | 35,04 | 35,15 | 35,01 | 35,07 | -0,19% | - |
| 13.08.2026 | 34,82 | 35,24 | 34,82 | 35,14 | 1,35% | - |
| 12.08.2026 | 34,25 | 34,67 | 34,05 | 34,67 | 2,88% | - |
| 11.08.2026 | 33,59 | 33,70 | 33,46 | 33,70 | -0,01% | - |
| 10.08.2026 | 33,61 | 33,87 | 33,39 | 33,71 | 0,94% | - |
| 07.08.2026 | 32,99 | 33,45 | 32,96 | 33,39 | -0,41% | - |
| 06.08.2026 | 33,23 | 33,54 | 33,14 | 33,53 | 2,14% | - |
| 05.08.2026 | 32,34 | 32,83 | 32,34 | 32,83 | -0,13% | - |
| 04.08.2026 | 33,05 | 33,18 | 32,80 | 32,87 | 0,93% | - |
| 03.08.2026 | 32,39 | 32,63 | 32,39 | 32,57 | 0,54% | - |
| 31.07.2026 | 32,11 | 32,54 | 31,90 | 32,40 | -1,81% | - |
| 30.07.2026 | 32,54 | 33,00 | 32,24 | 32,99 | 4,50% | - |
| 29.07.2026 | 31,52 | 31,65 | 31,25 | 31,57 | -0,98% | - |
| 28.07.2026 | 31,59 | 31,91 | 31,59 | 31,89 | -0,55% | - |
| 27.07.2026 | 31,42 | 32,11 | 31,41 | 32,06 | 0,67% | - |
| 23.07.2026 | 31,63 | 31,85 | 31,61 | 31,85 | -3,08% | - |
| 22.07.2026 | 32,30 | 33,17 | 32,30 | 32,86 | -0,71% | - |
| 21.07.2026 | 32,44 | 33,24 | 32,32 | 33,10 | 3,21% | - |
| 20.07.2026 | 31,68 | 32,07 | 31,42 | 32,07 | 6,15% | - |
| 16.07.2026 | 30,80 | 30,85 | 30,21 | 30,21 | -3,12% | - |
| 15.07.2026 | 30,94 | 31,19 | 30,91 | 31,19 | -0,02% | - |
| 14.07.2026 | 30,97 | 31,22 | 30,97 | 31,19 | 0,00% | - |
| 13.07.2026 | 31,14 | 31,84 | 31,13 | 31,19 | 1,11% | - |
| 10.07.2026 | 30,96 | 31,00 | 30,74 | 30,85 | -0,36% | - |
| 09.07.2026 | 30,76 | 31,09 | 30,76 | 30,96 | 1,50% | - |
| 08.07.2026 | 30,64 | 30,80 | 30,31 | 30,50 | -2,50% | - |
| 07.07.2026 | 31,33 | 31,33 | 31,28 | 31,28 | 0,92% | - |
| 06.07.2026 | 30,49 | 31,01 | 30,38 | 31,00 | 2,70% | - |
| 02.07.2026 | 29,83 | 30,28 | 29,83 | 30,19 | 1,73% | - |
| 01.07.2026 | 29,97 | 30,09 | 29,67 | 29,67 | -0,74% | - |
| 30.06.2026 | 29,92 | 30,07 | 29,86 | 29,89 | -0,14% | - |
| 29.06.2026 | 29,34 | 30,09 | 29,34 | 29,93 | -0,80% | - |
| 26.06.2026 | 30,03 | 30,17 | 30,03 | 30,17 | -0,29% | - |
| 25.06.2026 | 30,21 | 30,47 | 30,13 | 30,26 | 0,49% | - |
| 24.06.2026 | 30,00 | 30,29 | 30,00 | 30,11 | -0,13% | - |
| 23.06.2026 | 30,08 | 30,23 | 30,08 | 30,15 | -1,52% | - |
| 22.06.2026 | 30,66 | 30,96 | 30,58 | 30,62 | -0,05% | - |
| 19.06.2026 | 30,72 | 30,79 | 30,62 | 30,63 | 0,11% | - |
| 18.06.2026 | 30,51 | 30,67 | 30,44 | 30,60 | -0,22% | - |
| 17.06.2026 | 30,97 | 30,97 | 30,66 | 30,67 | -2,53% | - |
| 16.06.2026 | 31,02 | 31,48 | 30,99 | 31,46 | 1,25% | - |
| 15.06.2026 | 31,48 | 31,59 | 31,07 | 31,07 | -1,31% | - |
| 11.06.2026 | 31,37 | 31,49 | 31,11 | 31,49 | 0,61% | - |
| 10.06.2026 | 31,31 | 31,43 | 31,29 | 31,29 | -0,57% | - |
| 09.06.2026 | 31,37 | 31,62 | 31,36 | 31,47 | 1,48% | - |
| 08.06.2026 | 30,88 | 31,01 | 30,79 | 31,01 | -2,09% | - |
| 04.06.2026 | 31,18 | 31,71 | 31,08 | 31,68 | 2,27% | - |
| 03.06.2026 | 31,09 | 31,21 | 30,97 | 30,97 | -1,43% | - |
| 02.06.2026 | 31,25 | 31,91 | 31,22 | 31,42 | 0,33% | - |
| 01.06.2026 | 31,54 | 31,67 | 31,04 | 31,32 | -1,49% | - |
| 28.05.2026 | 31,42 | 31,81 | 31,42 | 31,80 | 0,09% | - |
| 27.05.2026 | 31,27 | 31,80 | 31,17 | 31,77 | -0,29% | - |
| 26.05.2026 | 31,31 | 31,86 | 31,26 | 31,86 | 1,23% | - |
| 22.05.2026 | 31,08 | 31,66 | 31,02 | 31,47 | 0,63% | - |
| 21.05.2026 | 31,04 | 31,35 | 30,89 | 31,27 | -1,84% | - |
| 20.05.2026 | 31,65 | 31,86 | 31,54 | 31,86 | -0,52% | - |
| 19.05.2026 | 31,49 | 32,03 | 31,42 | 32,03 | 1,98% | - |
| 18.05.2026 | 31,60 | 31,76 | 31,14 | 31,40 | -2,90% | - |
| 15.05.2026 | 31,88 | 32,35 | 31,80 | 32,34 | -3,11% | - |
| 14.05.2026 | 32,95 | 33,47 | 32,84 | 33,38 | -0,34% | - |
| 13.05.2026 | 33,02 | 33,68 | 33,01 | 33,49 | -0,34% | - |
| 12.05.2026 | 33,11 | 33,72 | 33,09 | 33,60 | 2,79% | - |
| 11.05.2026 | 33,22 | 33,34 | 32,32 | 32,69 | -4,00% | - |
| 07.05.2026 | 33,55 | 34,15 | 33,55 | 34,06 | -2,69% | - |
| 06.05.2026 | 34,23 | 35,01 | 34,21 | 35,00 | -0,21% | - |
| 05.05.2026 | 35,02 | 35,10 | 34,74 | 35,07 | -2,26% | - |
| 04.05.2026 | 36,04 | 36,21 | 35,89 | 35,89 | 4,73% | - |
| 30.04.2026 | 34,13 | 34,27 | 33,93 | 34,27 | -1,23% | - |
| 29.04.2026 | 33,68 | 34,69 | 33,35 | 34,69 | -0,87% | - |
| 28.04.2026 | 34,99 | 35,16 | 34,98 | 35,00 | -2,32% | - |