29,600€
-6,92%
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 |
|---|---|---|---|---|---|---|
| 30.09.2026 | 30,60 | 30,90 | 29,60 | 30,60 | 0,00% | - |
| 29.09.2026 | 30,70 | 31,20 | 29,80 | 30,60 | -0,33% | 2.180,00 |
| 28.09.2026 | 29,50 | 30,80 | 29,50 | 30,70 | 4,07% | 6.960,00 |
| 25.09.2026 | 29,50 | 29,90 | 29,40 | 29,50 | 0,00% | 5.250,00 |
| 24.09.2026 | 29,00 | 29,60 | 29,00 | 29,50 | 0,68% | 1.020,00 |
| 23.09.2026 | 29,20 | 29,60 | 29,20 | 29,30 | -0,68% | 6.840,00 |
| 22.09.2026 | 29,10 | 29,50 | 29,00 | 29,50 | 0,34% | 932,00 |
| 21.09.2026 | 29,00 | 30,10 | 29,00 | 29,40 | 0,68% | 9.000,00 |
| 18.09.2026 | 29,10 | 29,50 | 28,80 | 29,20 | 0,00% | 4.665,00 |
| 17.09.2026 | 29,10 | 29,60 | 29,00 | 29,20 | 0,69% | - |
| 16.09.2026 | 29,00 | 29,40 | 28,70 | 29,00 | 0,00% | 780,00 |
| 14.09.2026 | 29,00 | 29,20 | 28,20 | 29,00 | 0,00% | - |
| 11.09.2026 | 29,00 | 29,20 | 28,80 | 29,00 | 3,57% | 2.471,00 |
| 10.09.2026 | 29,00 | 29,20 | 28,00 | 28,00 | -3,45% | 2.400,00 |
| 09.09.2026 | 29,70 | 29,70 | 28,80 | 29,00 | -2,03% | 13.554,00 |
| 08.09.2026 | 29,50 | 29,60 | 29,30 | 29,60 | 0,34% | 1.440,00 |
| 07.09.2026 | 29,50 | 29,50 | 29,10 | 29,50 | 0,00% | 2.640,00 |
| 04.09.2026 | 30,00 | 30,30 | 29,20 | 29,50 | 0,34% | - |
| 03.09.2026 | 30,60 | 30,80 | 29,10 | 29,40 | -3,61% | 7.979,00 |
| 02.09.2026 | 29,40 | 30,50 | 29,20 | 30,50 | 3,39% | 940,00 |
| 01.09.2026 | 29,40 | 30,10 | 29,20 | 29,50 | 0,68% | - |
| 31.08.2026 | 29,30 | 30,10 | 29,10 | 29,30 | -0,34% | 2.006,00 |
| 28.08.2026 | 29,20 | 29,70 | 29,10 | 29,40 | 0,68% | - |
| 27.08.2026 | 29,40 | 29,80 | 29,10 | 29,20 | -1,02% | 260,00 |
| 26.08.2026 | 29,30 | 29,70 | 28,90 | 29,50 | 0,34% | 31.785,00 |
| 25.08.2026 | 29,20 | 29,60 | 28,30 | 29,40 | -4,23% | 3.936,00 |
| 24.08.2026 | 30,50 | 30,90 | 30,20 | 30,70 | 0,33% | 2.800,00 |
| 21.08.2026 | 30,40 | 30,60 | 30,00 | 30,60 | 1,66% | 5.300,00 |
| 20.08.2026 | 30,30 | 30,30 | 30,10 | 30,10 | -0,33% | - |
| 19.08.2026 | 29,60 | 30,30 | 28,30 | 30,20 | 1,00% | 6.545,00 |
| 18.08.2026 | 29,80 | 30,50 | 28,70 | 29,90 | -1,64% | 7.926,00 |
| 17.08.2026 | 30,30 | 30,80 | 30,00 | 30,40 | 0,33% | 4.860,00 |
| 14.08.2026 | 30,30 | 30,60 | 30,10 | 30,30 | 1,34% | - |
| 13.08.2026 | 30,30 | 30,60 | 29,60 | 29,90 | 1,01% | - |
| 12.08.2026 | 29,40 | 29,80 | 29,10 | 29,60 | 4,96% | - |
| 11.08.2026 | 29,30 | 29,30 | 28,20 | 28,20 | -3,42% | - |
| 10.08.2026 | 29,30 | 29,40 | 28,90 | 29,20 | 0,69% | - |
| 07.08.2026 | 29,20 | 29,30 | 28,40 | 29,00 | -0,34% | 182,00 |
| 06.08.2026 | 28,60 | 29,10 | 28,30 | 29,10 | 3,19% | - |
| 05.08.2026 | 29,00 | 29,00 | 28,00 | 28,20 | -1,05% | 1.416,00 |
| 04.08.2026 | 28,50 | 29,00 | 28,20 | 28,50 | 0,71% | 2.530,00 |
| 03.08.2026 | 28,10 | 28,40 | 27,70 | 28,30 | 0,71% | - |
| 31.07.2026 | 29,00 | 29,00 | 27,60 | 28,10 | -2,09% | 7.000,00 |
| 30.07.2026 | 27,50 | 28,70 | 27,40 | 28,70 | 4,36% | 475,00 |
| 29.07.2026 | 27,70 | 28,20 | 27,40 | 27,50 | 1,85% | 9.880,00 |
| 28.07.2026 | 27,70 | 28,20 | 27,00 | 27,00 | -1,82% | 4.060,00 |
| 27.07.2026 | 28,40 | 28,40 | 27,20 | 27,50 | -1,43% | 450,00 |
| 24.07.2026 | 27,80 | 28,00 | 27,50 | 27,90 | -0,36% | 894,00 |
| 23.07.2026 | 28,70 | 28,90 | 27,80 | 28,00 | -7,59% | 7.600,00 |
| 22.07.2026 | 28,80 | 31,10 | 28,30 | 30,30 | 4,48% | 2.500,00 |
| 21.07.2026 | 28,20 | 30,70 | 27,90 | 29,00 | 3,20% | - |
| 20.07.2026 | 28,00 | 28,90 | 27,50 | 28,10 | -1,06% | 2.451,00 |
| 17.07.2026 | 26,40 | 29,30 | 26,30 | 28,40 | 7,58% | 3.680,00 |
| 16.07.2026 | 27,00 | 27,10 | 26,40 | 26,40 | -2,94% | 1.360,00 |
| 15.07.2026 | 27,20 | 27,40 | 27,00 | 27,20 | -0,37% | - |
| 14.07.2026 | 27,20 | 27,40 | 27,00 | 27,30 | -0,73% | 725,00 |
| 13.07.2026 | 26,80 | 29,30 | 26,80 | 27,50 | 1,48% | 3.051,00 |
| 10.07.2026 | 27,00 | 29,20 | 26,80 | 27,10 | 3,44% | 19.425,00 |
| 09.07.2026 | 27,10 | 27,40 | 26,20 | 26,20 | -1,87% | 1.722,00 |
| 08.07.2026 | 27,20 | 27,30 | 26,50 | 26,70 | -2,55% | - |
| 07.07.2026 | 27,00 | 27,40 | 26,60 | 27,40 | 1,11% | 72,00 |
| 06.07.2026 | 26,60 | 27,20 | 26,30 | 27,10 | 1,88% | 2.040,00 |
| 03.07.2026 | 26,10 | 26,70 | 25,00 | 26,60 | 0,76% | - |
| 02.07.2026 | 26,20 | 26,60 | 25,60 | 26,40 | 0,76% | 960,00 |
| 01.07.2026 | 26,30 | 26,50 | 25,50 | 26,20 | -0,76% | 405,00 |
| 30.06.2026 | 26,30 | 26,40 | 26,00 | 26,40 | 3,12% | 2.079,00 |
| 29.06.2026 | 26,40 | 26,50 | 25,60 | 25,60 | -3,76% | 2.045,00 |
| 26.06.2026 | 26,40 | 26,70 | 26,20 | 26,60 | -0,37% | - |
| 25.06.2026 | 26,70 | 27,00 | 26,30 | 26,70 | 0,38% | - |
| 24.06.2026 | 26,40 | 26,70 | 26,20 | 26,60 | 1,14% | 1.419,00 |
| 23.06.2026 | 26,90 | 27,00 | 26,20 | 26,30 | -1,87% | 747,00 |
| 22.06.2026 | 26,70 | 27,20 | 26,60 | 26,80 | 0,37% | 3.420,00 |
| 19.06.2026 | 26,70 | 26,90 | 26,60 | 26,70 | 0,00% | - |
| 18.06.2026 | 26,70 | 26,80 | 26,50 | 26,70 | 0,00% | 780,00 |
| 17.06.2026 | 27,20 | 27,50 | 26,70 | 26,70 | -2,20% | 172,00 |
| 16.06.2026 | 27,30 | 27,30 | 26,60 | 27,30 | 1,87% | 2.858,00 |
| 15.06.2026 | 27,60 | 27,80 | 26,80 | 26,80 | -2,90% | 5.150,00 |
| 12.06.2026 | 27,10 | 27,60 | 27,00 | 27,60 | 1,47% | 3.841,00 |
| 11.06.2026 | 27,20 | 27,50 | 27,10 | 27,20 | 0,37% | 1.821,00 |
| 10.06.2026 | 27,30 | 27,50 | 26,80 | 27,10 | -1,45% | 2.900,00 |
| 09.06.2026 | 27,00 | 27,50 | 26,70 | 27,50 | 2,61% | 359,00 |
| 08.06.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 1,52% | 2.712,00 |
| 05.06.2026 | 27,30 | 27,40 | 26,40 | 26,40 | -3,30% | 2.097,00 |
| 04.06.2026 | 27,00 | 27,50 | 26,40 | 27,30 | 1,49% | 46.124,00 |
| 03.06.2026 | 27,00 | 27,30 | 26,70 | 26,90 | -0,74% | 9.610,00 |
| 02.06.2026 | 27,10 | 28,00 | 26,60 | 27,10 | 0,74% | 1.096,00 |
| 01.06.2026 | 27,40 | 27,70 | 26,60 | 26,90 | 1,13% | 3.046,00 |
| 29.05.2026 | 27,40 | 27,90 | 26,60 | 26,60 | -1,85% | 965,00 |
| 28.05.2026 | 27,30 | 27,40 | 26,90 | 27,10 | -0,73% | - |
| 27.05.2026 | 27,30 | 27,40 | 26,40 | 27,30 | -0,36% | 1.145,00 |
| 26.05.2026 | 27,20 | 27,50 | 26,70 | 27,40 | 0,74% | 939,00 |
| 25.05.2026 | 27,40 | 27,40 | 26,80 | 27,20 | 0,37% | - |
| 22.05.2026 | 26,90 | 27,40 | 25,80 | 27,10 | 0,74% | 4.982,00 |
| 21.05.2026 | 27,10 | 27,20 | 26,60 | 26,90 | -1,82% | 2.666,00 |
| 20.05.2026 | 27,40 | 27,50 | 27,00 | 27,40 | 1,11% | 423,00 |
| 19.05.2026 | 27,00 | 27,30 | 26,60 | 27,10 | 0,00% | 510,00 |
| 18.05.2026 | 27,40 | 27,80 | 26,80 | 27,10 | -1,45% | 1.000,00 |
| 15.05.2026 | 28,60 | 28,70 | 27,30 | 27,50 | -5,82% | 3.080,00 |
| 14.05.2026 | 28,70 | 29,20 | 28,10 | 29,20 | 1,74% | 274,00 |
| 13.05.2026 | 28,60 | 28,70 | 28,10 | 28,70 | 0,35% | 851,00 |