26,900€
-1,82%
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 | 26,90 | 27,30 | 26,90 | 26,90 | 0,00% | 1.001,00 |
| 13.02.2026 | 26,90 | 27,30 | 26,80 | 26,90 | -2,54% | 1.200,00 |
| 12.02.2026 | 27,30 | 27,60 | 26,80 | 27,60 | 1,85% | 1.907,00 |
| 11.02.2026 | 27,30 | 27,30 | 26,50 | 27,10 | 0,00% | 2.420,00 |
| 10.02.2026 | 26,10 | 27,10 | 25,70 | 27,10 | 4,23% | - |
| 09.02.2026 | 26,40 | 26,50 | 25,90 | 26,00 | -2,26% | 210,00 |
| 06.02.2026 | 27,50 | 27,70 | 26,30 | 26,60 | 1,53% | 1.512,00 |
| 05.02.2026 | 27,30 | 27,50 | 26,20 | 26,20 | -3,32% | 1.210,00 |
| 04.02.2026 | 27,30 | 27,40 | 26,70 | 27,10 | -0,37% | 1.456,00 |
| 03.02.2026 | 27,60 | 27,80 | 27,10 | 27,20 | -1,09% | 298,00 |
| 02.02.2026 | 28,00 | 28,30 | 26,90 | 27,50 | -0,36% | 2.050,00 |
| 30.01.2026 | 27,30 | 27,80 | 26,80 | 27,60 | -1,43% | 808,00 |
| 29.01.2026 | 27,70 | 28,00 | 27,00 | 28,00 | 1,82% | 7.224,00 |
| 28.01.2026 | 25,90 | 28,50 | 25,50 | 27,50 | 7,00% | 63,00 |
| 27.01.2026 | 24,50 | 26,20 | 24,50 | 25,70 | 2,39% | 462,00 |
| 26.01.2026 | 24,70 | 25,40 | 24,40 | 25,10 | -3,46% | 82,00 |
| 23.01.2026 | 24,80 | 26,00 | 24,40 | 26,00 | 0,78% | 3.964,00 |
| 22.01.2026 | 25,00 | 25,80 | 24,30 | 25,80 | 3,61% | 350,00 |
| 20.01.2026 | 24,80 | 25,70 | 24,00 | 24,90 | -1,19% | 4.600,00 |
| 19.01.2026 | 24,60 | 25,20 | 24,10 | 25,20 | 0,80% | 7.650,00 |
| 16.01.2026 | 25,20 | 25,20 | 24,20 | 25,00 | -1,57% | 7.100,00 |
| 15.01.2026 | 25,40 | 25,50 | 24,20 | 25,40 | 0,00% | 24.779,00 |
| 14.01.2026 | 25,40 | 25,40 | 24,50 | 25,40 | -1,55% | 7.261,00 |
| 13.01.2026 | 25,50 | 26,10 | 24,70 | 25,80 | 2,79% | 4.670,00 |
| 12.01.2026 | 26,10 | 26,10 | 24,40 | 25,10 | 0,40% | 7.409,00 |
| 09.01.2026 | 25,60 | 26,00 | 24,60 | 25,00 | -2,34% | 1.050,00 |
| 08.01.2026 | 25,40 | 27,80 | 24,70 | 25,60 | -0,39% | 3.183,00 |
| 07.01.2026 | 25,60 | 25,70 | 25,10 | 25,70 | 0,00% | 6.130,00 |
| 06.01.2026 | 25,60 | 26,10 | 25,00 | 25,70 | 1,58% | 7.636,00 |
| 05.01.2026 | 25,20 | 25,80 | 24,80 | 25,30 | 0,40% | 3.381,00 |
| 02.01.2026 | 25,30 | 25,80 | 24,50 | 25,20 | -1,95% | 22.052,00 |
| 30.12.2025 | 25,50 | 25,90 | 25,00 | 25,70 | 0,39% | - |
| 29.12.2025 | 24,80 | 26,40 | 24,60 | 25,60 | 0,39% | 2.016,00 |
| 23.12.2025 | 25,30 | 25,90 | 25,00 | 25,50 | 2,82% | 538,00 |
| 22.12.2025 | 25,50 | 25,80 | 24,80 | 24,80 | -1,59% | 415,00 |
| 19.12.2025 | 25,10 | 25,60 | 24,80 | 25,20 | 5,00% | 2.616,00 |
| 17.12.2025 | 24,50 | 24,80 | 24,00 | 24,00 | -5,51% | 2.288,00 |
| 16.12.2025 | 24,40 | 25,40 | 23,80 | 25,40 | 5,83% | 300,00 |
| 15.12.2025 | 23,70 | 24,10 | 23,40 | 24,00 | 0,00% | 91,00 |
| 12.12.2025 | 23,40 | 24,20 | 23,20 | 24,00 | 1,69% | - |
| 11.12.2025 | 22,80 | 23,70 | 22,60 | 23,60 | 7,27% | - |
| 09.12.2025 | 21,90 | 22,60 | 21,80 | 22,00 | 2,80% | - |
| 08.12.2025 | 21,80 | 22,20 | 21,40 | 21,40 | -4,46% | - |
| 05.12.2025 | 22,10 | 22,50 | 21,70 | 22,40 | 1,82% | 2.500,00 |
| 04.12.2025 | 22,10 | 22,50 | 21,60 | 22,00 | 1,85% | 1.000,00 |
| 03.12.2025 | 22,20 | 22,30 | 21,60 | 21,60 | -6,09% | 3.000,00 |
| 01.12.2025 | 22,00 | 23,00 | 21,60 | 23,00 | 4,55% | 3,00 |
| 28.11.2025 | 21,60 | 22,50 | 21,50 | 22,00 | -2,65% | 500,00 |
| 27.11.2025 | 21,60 | 22,60 | 21,20 | 22,60 | 8,65% | 400,00 |
| 26.11.2025 | 20,80 | 21,70 | 20,70 | 20,80 | -3,70% | 270,00 |
| 25.11.2025 | 21,00 | 21,60 | 20,70 | 21,60 | 8,54% | 151,00 |
| 24.11.2025 | 20,80 | 21,00 | 19,70 | 19,90 | 0,51% | 6.500,00 |
| 21.11.2025 | 20,80 | 21,10 | 19,80 | 19,80 | -5,71% | - |
| 20.11.2025 | 21,50 | 21,90 | 20,50 | 21,00 | -4,55% | 2.550,00 |
| 19.11.2025 | 22,00 | 22,00 | 20,80 | 22,00 | -0,90% | 220,00 |
| 18.11.2025 | 22,30 | 22,30 | 22,00 | 22,20 | 0,00% | - |
| 17.11.2025 | 22,60 | 22,70 | 22,20 | 22,20 | -0,45% | - |
| 14.11.2025 | 22,40 | 22,40 | 22,10 | 22,30 | 0,45% | - |
| 13.11.2025 | 22,50 | 22,60 | 22,00 | 22,20 | -3,48% | 200,00 |
| 11.11.2025 | 22,50 | 23,00 | 22,30 | 23,00 | -1,71% | 50,00 |
| 10.11.2025 | 22,10 | 23,40 | 22,00 | 23,40 | 1,74% | 255,00 |
| 07.11.2025 | 22,20 | 23,00 | 22,10 | 23,00 | -2,54% | 350,00 |
| 05.11.2025 | 22,50 | 23,60 | 22,20 | 23,60 | 5,36% | 300,00 |
| 04.11.2025 | 23,20 | 23,20 | 22,30 | 22,40 | -6,67% | 3.604,00 |
| 03.11.2025 | 23,30 | 24,00 | 23,10 | 24,00 | 0,00% | 160,00 |
| 31.10.2025 | 23,30 | 24,00 | 23,10 | 24,00 | 3,45% | 75,00 |
| 30.10.2025 | 23,10 | 23,20 | 23,00 | 23,20 | -1,69% | - |
| 27.10.2025 | 23,20 | 23,60 | 23,00 | 23,60 | -2,48% | 21,00 |
| 23.10.2025 | 23,30 | 24,20 | 22,80 | 24,20 | 5,22% | 40,00 |
| 20.10.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 17.10.2025 | 23,50 | 23,50 | 22,80 | 23,40 | 1,74% | - |
| 16.10.2025 | 23,40 | 24,00 | 23,00 | 23,00 | -3,36% | 103,00 |
| 15.10.2025 | 23,20 | 23,80 | 22,90 | 23,80 | 2,59% | 25,00 |
| 14.10.2025 | 23,10 | 23,40 | 23,10 | 23,20 | -2,52% | 25,00 |
| 13.10.2025 | 23,40 | 23,80 | 23,20 | 23,80 | 3,48% | - |
| 09.10.2025 | 23,30 | 23,90 | 23,00 | 23,00 | -1,71% | 45,00 |
| 08.10.2025 | 23,30 | 23,50 | 23,10 | 23,40 | -0,85% | 1.705,00 |
| 07.10.2025 | 22,90 | 23,60 | 22,80 | 23,60 | 3,51% | 94,00 |
| 06.10.2025 | 22,20 | 23,20 | 22,10 | 22,80 | 0,88% | - |
| 03.10.2025 | 22,30 | 22,60 | 22,10 | 22,60 | 3,67% | 900,00 |
| 02.10.2025 | 22,20 | 22,60 | 21,80 | 21,80 | -2,68% | - |
| 01.10.2025 | 21,90 | 23,10 | 21,50 | 22,40 | 3,23% | 45,00 |
| 29.09.2025 | 21,80 | 22,00 | 21,60 | 21,70 | -1,81% | 21,00 |
| 26.09.2025 | 22,10 | 22,20 | 22,00 | 22,10 | 0,91% | - |
| 23.09.2025 | 21,90 | 22,00 | 21,80 | 21,90 | -0,45% | - |
| 22.09.2025 | 22,50 | 22,50 | 21,70 | 22,00 | -5,98% | 2.000,00 |
| 19.09.2025 | 22,50 | 23,40 | 22,50 | 23,40 | 0,00% | 50,00 |
| 18.09.2025 | 22,70 | 23,40 | 22,40 | 23,40 | 4,00% | 100,00 |
| 17.09.2025 | 22,80 | 22,80 | 22,30 | 22,50 | -4,66% | 200,00 |
| 16.09.2025 | 23,00 | 23,60 | 22,30 | 23,60 | 3,51% | 335,00 |
| 15.09.2025 | 23,20 | 23,40 | 22,80 | 22,80 | -4,20% | - |
| 12.09.2025 | 23,30 | 23,80 | 22,70 | 23,80 | 1,71% | 101,00 |
| 10.09.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 1,30% | 225,00 |
| 09.09.2025 | 23,10 | 23,20 | 22,80 | 23,10 | 0,43% | - |
| 05.09.2025 | 23,40 | 24,00 | 22,90 | 23,00 | 0,88% | - |
| 04.09.2025 | 22,40 | 23,30 | 22,20 | 22,80 | 2,70% | - |
| 03.09.2025 | 22,80 | 22,80 | 22,00 | 22,20 | -0,89% | - |
| 02.09.2025 | 22,50 | 22,70 | 22,30 | 22,40 | 0,00% | 62,00 |
| 01.09.2025 | 22,50 | 22,70 | 22,00 | 22,40 | -2,61% | 888,00 |
| 29.08.2025 | 22,80 | 23,20 | 22,40 | 23,00 | 0,88% | 3.115,00 |