26,886$
0,89%
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 |
|---|---|---|---|---|---|---|
| 18.09.2025 | 26,72 | 26,72 | 26,62 | 26,65 | -1,18% | - |
| 17.09.2025 | 26,72 | 26,96 | 26,67 | 26,96 | 1,22% | - |
| 16.09.2025 | 26,91 | 26,91 | 26,64 | 26,64 | -1,96% | - |
| 15.09.2025 | 27,07 | 27,17 | 27,02 | 27,17 | 0,16% | - |
| 11.09.2025 | 27,30 | 27,30 | 27,13 | 27,13 | 2,07% | - |
| 10.09.2025 | 26,69 | 26,69 | 26,58 | 26,58 | 1,07% | - |
| 09.09.2025 | 26,86 | 26,86 | 26,28 | 26,30 | -2,84% | - |
| 08.09.2025 | 27,02 | 27,06 | 27,02 | 27,06 | -0,03% | - |
| 05.09.2025 | 27,15 | 27,15 | 27,05 | 27,07 | 1,57% | - |
| 04.09.2025 | 26,45 | 26,69 | 26,33 | 26,66 | 2,97% | - |
| 03.09.2025 | 26,12 | 26,13 | 25,88 | 25,89 | -1,33% | - |
| 02.09.2025 | 26,35 | 26,35 | 26,07 | 26,23 | -2,10% | - |
| 29.08.2025 | 26,84 | 26,84 | 26,77 | 26,80 | 0,74% | - |
| 28.08.2025 | 26,63 | 26,63 | 26,57 | 26,60 | 0,04% | - |
| 27.08.2025 | 26,54 | 26,61 | 26,52 | 26,59 | 1,61% | - |
| 26.08.2025 | 25,82 | 26,17 | 25,76 | 26,17 | -1,19% | - |
| 22.08.2025 | 26,24 | 26,52 | 26,24 | 26,48 | 1,61% | - |
| 21.08.2025 | 25,86 | 26,06 | 25,85 | 26,06 | -1,50% | - |
| 20.08.2025 | 26,48 | 26,58 | 26,18 | 26,46 | -1,61% | - |
| 19.08.2025 | 27,38 | 27,38 | 26,88 | 26,89 | 0,87% | - |
| 18.08.2025 | 26,82 | 26,83 | 26,66 | 26,66 | -1,21% | - |
| 15.08.2025 | 26,84 | 26,99 | 26,83 | 26,99 | 0,49% | - |
| 14.08.2025 | 26,92 | 26,92 | 26,79 | 26,86 | 0,40% | - |
| 13.08.2025 | 27,11 | 27,17 | 26,75 | 26,75 | 3,77% | - |
| 12.08.2025 | 25,58 | 25,78 | 25,58 | 25,78 | 1,48% | - |
| 11.08.2025 | 25,67 | 25,67 | 25,40 | 25,40 | -0,85% | - |
| 08.08.2025 | 25,42 | 25,68 | 25,42 | 25,62 | 3,07% | - |
| 07.08.2025 | 25,03 | 25,03 | 24,82 | 24,85 | 0,89% | - |
| 06.08.2025 | 24,89 | 25,04 | 24,57 | 24,64 | -0,56% | - |
| 05.08.2025 | 24,76 | 24,86 | 24,76 | 24,78 | -0,23% | - |
| 04.08.2025 | 24,88 | 24,89 | 24,81 | 24,83 | 0,77% | - |
| 01.08.2025 | 24,71 | 24,74 | 24,64 | 24,64 | -1,11% | - |
| 31.07.2025 | 24,97 | 25,07 | 24,92 | 24,92 | 0,31% | - |
| 30.07.2025 | 25,01 | 25,01 | 24,84 | 24,84 | -0,61% | - |
| 29.07.2025 | 25,00 | 25,00 | 24,98 | 24,99 | -0,24% | - |
| 28.07.2025 | 25,15 | 25,15 | 24,87 | 25,05 | 0,29% | - |
| 25.07.2025 | 25,13 | 25,16 | 24,90 | 24,98 | -0,90% | - |
| 24.07.2025 | 25,18 | 25,21 | 25,18 | 25,21 | -0,51% | - |
| 23.07.2025 | 25,30 | 25,34 | 25,27 | 25,34 | 0,07% | - |
| 22.07.2025 | 25,27 | 25,32 | 25,20 | 25,32 | 0,99% | - |
| 21.07.2025 | 25,19 | 25,24 | 25,07 | 25,07 | 0,45% | - |
| 18.07.2025 | 25,11 | 25,18 | 24,92 | 24,96 | -0,64% | - |
| 17.07.2025 | 25,19 | 25,20 | 25,12 | 25,12 | -1,43% | - |
| 16.07.2025 | 25,11 | 25,54 | 25,11 | 25,48 | 1,76% | - |
| 15.07.2025 | 25,21 | 25,21 | 25,00 | 25,04 | -0,24% | - |
| 14.07.2025 | 25,20 | 25,20 | 25,09 | 25,10 | -0,66% | - |
| 11.07.2025 | 25,38 | 25,38 | 25,27 | 25,27 | -1,39% | - |
| 10.07.2025 | 25,12 | 25,62 | 25,12 | 25,62 | 1,87% | - |
| 09.07.2025 | 25,17 | 25,17 | 25,12 | 25,16 | -0,83% | - |
| 08.07.2025 | 25,40 | 25,41 | 25,37 | 25,37 | 0,07% | - |
| 07.07.2025 | 25,13 | 25,47 | 25,13 | 25,35 | 2,31% | - |
| 03.07.2025 | 24,72 | 24,78 | 24,72 | 24,78 | -0,32% | - |
| 02.07.2025 | 24,76 | 24,86 | 24,76 | 24,85 | 0,81% | - |
| 01.07.2025 | 24,86 | 24,86 | 24,66 | 24,66 | -0,64% | - |
| 30.06.2025 | 24,84 | 24,84 | 24,65 | 24,81 | 2,83% | - |
| 27.06.2025 | 24,38 | 24,43 | 24,13 | 24,13 | -0,70% | - |
| 25.06.2025 | 24,48 | 24,52 | 24,30 | 24,30 | -0,25% | - |
| 24.06.2025 | 24,27 | 24,36 | 24,19 | 24,36 | 0,55% | - |
| 23.06.2025 | 24,08 | 24,36 | 24,08 | 24,23 | 1,61% | - |
| 20.06.2025 | 23,91 | 23,93 | 23,85 | 23,85 | -3,07% | - |
| 18.06.2025 | 24,71 | 24,85 | 24,18 | 24,60 | 2,94% | - |
| 17.06.2025 | 24,27 | 24,32 | 23,82 | 23,90 | 2,41% | - |
| 16.06.2025 | 23,22 | 23,39 | 23,20 | 23,34 | 0,42% | - |
| 13.06.2025 | 23,36 | 23,43 | 23,08 | 23,24 | -0,74% | - |
| 12.06.2025 | 23,10 | 23,73 | 23,09 | 23,41 | 2,44% | - |
| 11.06.2025 | 22,81 | 22,85 | 22,80 | 22,85 | 0,17% | - |
| 10.06.2025 | 22,82 | 22,82 | 22,75 | 22,81 | 0,37% | - |
| 09.06.2025 | 22,82 | 22,84 | 22,69 | 22,73 | -0,17% | - |
| 06.06.2025 | 22,78 | 22,79 | 22,73 | 22,77 | -1,24% | - |
| 05.06.2025 | 22,84 | 23,06 | 22,83 | 23,06 | -0,11% | - |
| 04.06.2025 | 23,04 | 23,11 | 23,04 | 23,08 | 1,64% | - |
| 03.06.2025 | 22,96 | 23,09 | 22,61 | 22,71 | -0,06% | - |
| 02.06.2025 | 22,47 | 22,72 | 22,46 | 22,72 | -0,60% | - |
| 30.05.2025 | 22,72 | 22,86 | 22,68 | 22,86 | -1,15% | - |
| 29.05.2025 | 23,17 | 23,20 | 23,00 | 23,12 | 0,12% | - |
| 28.05.2025 | 23,18 | 23,19 | 23,00 | 23,10 | -3,85% | - |
| 27.05.2025 | 23,79 | 24,06 | 23,79 | 24,02 | -1,95% | - |
| 23.05.2025 | 24,57 | 24,62 | 24,48 | 24,50 | 1,28% | - |
| 22.05.2025 | 24,05 | 24,52 | 24,01 | 24,19 | -0,85% | - |
| 21.05.2025 | 24,40 | 24,44 | 24,33 | 24,40 | 0,80% | - |
| 20.05.2025 | 24,43 | 24,43 | 24,15 | 24,20 | -0,70% | - |
| 19.05.2025 | 24,55 | 24,60 | 24,37 | 24,37 | 4,79% | - |
| 16.05.2025 | 23,39 | 23,40 | 23,24 | 23,26 | -0,28% | - |
| 15.05.2025 | 23,55 | 23,55 | 23,32 | 23,32 | -2,20% | - |
| 14.05.2025 | 23,67 | 23,91 | 23,67 | 23,85 | 1,54% | - |
| 13.05.2025 | 23,62 | 23,62 | 23,49 | 23,49 | 0,24% | - |
| 12.05.2025 | 23,85 | 23,85 | 23,43 | 23,43 | 1,41% | - |
| 09.05.2025 | 23,08 | 23,21 | 23,05 | 23,11 | 1,08% | - |
| 08.05.2025 | 22,75 | 23,16 | 22,75 | 22,86 | 0,45% | - |
| 07.05.2025 | 22,73 | 22,76 | 22,65 | 22,76 | -0,51% | - |
| 06.05.2025 | 22,77 | 22,94 | 22,74 | 22,87 | -0,81% | - |
| 05.05.2025 | 23,01 | 23,06 | 22,99 | 23,06 | 0,33% | - |
| 02.05.2025 | 22,73 | 23,02 | 22,73 | 22,98 | -5,43% | - |
| 30.04.2025 | 24,42 | 24,48 | 24,27 | 24,30 | 0,32% | - |
| 29.04.2025 | 24,22 | 24,32 | 24,21 | 24,22 | -0,22% | - |
| 28.04.2025 | 23,99 | 24,28 | 23,98 | 24,28 | -0,49% | - |
| 25.04.2025 | 23,91 | 24,46 | 23,91 | 24,40 | 4,30% | - |
| 24.04.2025 | 23,02 | 23,47 | 23,02 | 23,39 | 1,16% | - |
| 23.04.2025 | 22,88 | 23,13 | 22,88 | 23,12 | 3,73% | - |
| 22.04.2025 | 22,12 | 22,36 | 22,12 | 22,29 | 0,70% | - |