28,600€
7,52%
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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 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 |
| 12.05.2026 | 27,90 | 28,90 | 27,80 | 28,60 | 2,88% | 3.020,00 |
| 11.05.2026 | 28,70 | 28,80 | 27,30 | 27,80 | -3,81% | 1.625,00 |
| 08.05.2026 | 29,00 | 29,10 | 28,20 | 28,90 | -0,34% | 1.930,00 |
| 07.05.2026 | 29,90 | 30,00 | 28,50 | 29,00 | -5,23% | 8.784,00 |
| 06.05.2026 | 29,40 | 30,60 | 29,10 | 30,60 | 2,00% | 22.943,00 |
| 05.05.2026 | 30,10 | 30,30 | 29,50 | 30,00 | -2,91% | 1.883,00 |
| 04.05.2026 | 29,30 | 31,30 | 29,20 | 30,90 | 5,82% | 2.192,00 |
| 30.04.2026 | 28,00 | 29,50 | 27,10 | 29,20 | -1,68% | 2.750,00 |
| 29.04.2026 | 30,00 | 30,20 | 28,30 | 29,70 | -0,67% | 4.350,00 |
| 28.04.2026 | 30,60 | 30,70 | 29,20 | 29,90 | -0,99% | 2.210,00 |
| 27.04.2026 | 30,40 | 30,40 | 29,90 | 30,20 | -0,66% | 609,00 |
| 24.04.2026 | 30,10 | 30,40 | 29,80 | 30,40 | 2,01% | - |
| 23.04.2026 | 30,80 | 30,80 | 29,80 | 29,80 | -2,30% | 3.850,00 |
| 22.04.2026 | 30,70 | 30,70 | 30,00 | 30,50 | -0,65% | 1.806,00 |
| 21.04.2026 | 30,80 | 30,80 | 30,00 | 30,70 | -4,06% | 2.585,00 |
| 20.04.2026 | 30,10 | 32,00 | 29,30 | 32,00 | 11,11% | 2.770,00 |
| 17.04.2026 | 28,80 | 30,20 | 28,50 | 28,80 | -0,69% | 1.135,00 |
| 16.04.2026 | 28,70 | 29,10 | 28,40 | 29,00 | 0,35% | 1.296,00 |
| 15.04.2026 | 28,70 | 28,90 | 28,30 | 28,90 | 1,76% | 1.350,00 |
| 14.04.2026 | 28,10 | 28,80 | 28,00 | 28,40 | -0,35% | 9.365,00 |
| 13.04.2026 | 27,90 | 28,50 | 27,60 | 28,50 | 4,01% | 1.531,00 |
| 10.04.2026 | 27,80 | 28,10 | 27,40 | 27,40 | 0,74% | 3.296,00 |
| 09.04.2026 | 27,70 | 27,90 | 27,20 | 27,20 | -1,81% | 3.700,00 |
| 08.04.2026 | 28,20 | 28,20 | 26,90 | 27,70 | 2,21% | 40,00 |
| 07.04.2026 | 28,30 | 28,30 | 27,10 | 27,10 | -1,81% | 4.528,00 |
| 02.04.2026 | 27,50 | 28,00 | 27,30 | 27,60 | 0,36% | - |
| 01.04.2026 | 27,50 | 27,90 | 27,00 | 27,50 | 1,10% | 882,00 |
| 31.03.2026 | 27,30 | 27,80 | 26,90 | 27,20 | 0,37% | - |
| 30.03.2026 | 28,20 | 28,20 | 26,90 | 27,10 | -3,90% | 3.484,00 |
| 27.03.2026 | 27,10 | 28,20 | 26,70 | 28,20 | 2,55% | - |
| 26.03.2026 | 26,20 | 27,50 | 25,60 | 27,50 | 9,13% | 4.910,00 |
| 25.03.2026 | 25,50 | 26,50 | 25,20 | 25,20 | -1,95% | 2.070,00 |
| 24.03.2026 | 26,60 | 26,60 | 25,30 | 25,70 | -1,91% | 8.330,00 |
| 23.03.2026 | 26,90 | 27,00 | 25,70 | 26,20 | -3,32% | 9.600,00 |
| 20.03.2026 | 27,60 | 27,60 | 27,00 | 27,10 | 0,00% | 1.000,00 |
| 19.03.2026 | 28,10 | 28,20 | 27,00 | 27,10 | -3,56% | 3.408,00 |
| 18.03.2026 | 27,70 | 28,40 | 27,40 | 28,10 | 1,81% | 1.600,00 |
| 17.03.2026 | 27,30 | 28,20 | 26,70 | 27,60 | 2,99% | 4.636,00 |
| 16.03.2026 | 27,30 | 28,00 | 26,80 | 26,80 | -2,55% | - |
| 13.03.2026 | 27,00 | 27,90 | 27,00 | 27,50 | 1,48% | 5.377,00 |
| 12.03.2026 | 27,00 | 27,50 | 26,80 | 27,10 | -0,37% | 2.400,00 |
| 11.03.2026 | 27,10 | 27,50 | 27,10 | 27,20 | 0,37% | - |
| 10.03.2026 | 26,50 | 27,40 | 26,20 | 27,10 | 1,12% | 282,00 |