23,300€
-2,92%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2025 | 23,00 | 23,00 | 22,70 | 22,80 | 0,00% | - |
| 27.08.2025 | 22,30 | 23,10 | 22,30 | 22,80 | 1,33% | - |
| 26.08.2025 | 22,70 | 23,40 | 21,80 | 22,50 | -0,88% | 100,00 |
| 25.08.2025 | 22,80 | 22,80 | 22,70 | 22,70 | 0,89% | 40,00 |
| 22.08.2025 | 22,60 | 22,80 | 22,50 | 22,50 | -0,44% | - |
| 21.08.2025 | 22,50 | 22,60 | 22,10 | 22,60 | -0,88% | - |
| 20.08.2025 | 23,20 | 23,50 | 22,20 | 22,80 | -1,30% | - |
| 19.08.2025 | 22,50 | 23,90 | 22,50 | 23,10 | 2,21% | - |
| 18.08.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -3,00% | - |
| 15.08.2025 | 23,00 | 23,30 | 22,90 | 23,30 | 1,75% | - |
| 14.08.2025 | 23,30 | 23,40 | 22,90 | 22,90 | 0,44% | - |
| 13.08.2025 | 22,30 | 23,40 | 22,30 | 22,80 | 2,24% | - |
| 12.08.2025 | 22,10 | 22,30 | 21,70 | 22,30 | 2,76% | - |
| 11.08.2025 | 21,90 | 22,20 | 21,70 | 21,70 | -1,81% | 500,00 |
| 08.08.2025 | 21,60 | 22,10 | 21,20 | 22,10 | 3,76% | - |
| 07.08.2025 | 21,40 | 21,60 | 21,10 | 21,30 | 1,43% | 250,00 |
| 06.08.2025 | 21,50 | 21,60 | 21,00 | 21,00 | -1,87% | 1.500,00 |
| 05.08.2025 | 21,60 | 21,70 | 21,40 | 21,40 | -0,47% | 730,00 |
| 04.08.2025 | 21,50 | 21,60 | 21,30 | 21,50 | 1,90% | - |
| 01.08.2025 | 21,40 | 21,90 | 21,10 | 21,10 | -2,31% | 500,00 |
| 31.07.2025 | 21,90 | 22,10 | 21,60 | 21,60 | 0,00% | 500,00 |
| 30.07.2025 | 21,80 | 21,90 | 21,60 | 21,60 | 0,47% | - |
| 29.07.2025 | 21,80 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 28.07.2025 | 20,40 | 21,70 | 20,40 | 21,70 | 1,88% | - |
| 25.07.2025 | 21,70 | 21,70 | 21,00 | 21,30 | -0,93% | 4.186,00 |
| 24.07.2025 | 21,70 | 21,70 | 21,40 | 21,50 | -0,46% | - |
| 23.07.2025 | 21,60 | 21,60 | 21,50 | 21,60 | 0,00% | - |
| 22.07.2025 | 21,40 | 21,80 | 21,40 | 21,60 | 1,41% | 896,00 |
| 21.07.2025 | 21,80 | 21,80 | 21,30 | 21,30 | -0,93% | - |
| 18.07.2025 | 21,70 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 17.07.2025 | 21,50 | 22,00 | 21,50 | 21,50 | -1,83% | - |
| 16.07.2025 | 21,50 | 21,90 | 21,50 | 21,90 | 1,86% | - |
| 15.07.2025 | 21,60 | 21,70 | 21,30 | 21,50 | 0,00% | 46,00 |
| 14.07.2025 | 21,80 | 21,80 | 21,40 | 21,50 | -0,92% | - |
| 11.07.2025 | 21,70 | 21,80 | 21,40 | 21,70 | -2,69% | 150,00 |
| 10.07.2025 | 21,40 | 22,30 | 21,30 | 22,30 | 3,72% | - |
| 09.07.2025 | 21,30 | 21,70 | 21,30 | 21,50 | -0,46% | - |
| 08.07.2025 | 21,50 | 21,80 | 21,30 | 21,60 | -0,46% | - |
| 07.07.2025 | 21,50 | 21,70 | 21,10 | 21,70 | 2,36% | 900,00 |
| 04.07.2025 | 21,10 | 21,50 | 20,70 | 21,20 | 0,47% | - |
| 03.07.2025 | 20,20 | 21,20 | 20,20 | 21,10 | 0,00% | 25,00 |
| 02.07.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 01.07.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 30.06.2025 | 20,80 | 21,20 | 20,80 | 21,10 | 2,93% | 150,00 |
| 27.06.2025 | 20,50 | 21,00 | 20,50 | 20,50 | -0,97% | - |
| 26.06.2025 | 20,70 | 21,10 | 20,70 | 20,70 | -0,48% | - |
| 25.06.2025 | 20,40 | 21,30 | 20,40 | 20,80 | -1,42% | 500,00 |
| 24.06.2025 | 20,40 | 21,20 | 20,40 | 21,10 | 1,44% | - |
| 23.06.2025 | 20,50 | 21,20 | 20,50 | 20,80 | 0,48% | - |
| 20.06.2025 | 20,60 | 21,10 | 20,60 | 20,70 | -2,36% | - |
| 19.06.2025 | 21,70 | 21,70 | 20,90 | 21,20 | -1,85% | - |
| 18.06.2025 | 21,10 | 21,80 | 20,50 | 21,60 | 1,89% | - |
| 17.06.2025 | 19,95 | 21,30 | 19,95 | 21,20 | 6,27% | - |
| 16.06.2025 | 20,00 | 20,40 | 19,90 | 19,95 | -0,25% | - |
| 13.06.2025 | 20,45 | 20,55 | 20,00 | 20,00 | 0,50% | - |
| 12.06.2025 | 20,00 | 20,80 | 19,70 | 19,90 | -1,00% | - |
| 11.06.2025 | 19,95 | 20,30 | 19,85 | 20,10 | -0,50% | - |
| 10.06.2025 | 20,10 | 20,25 | 19,80 | 20,20 | 1,00% | 195,00 |
| 09.06.2025 | 19,85 | 20,05 | 19,70 | 20,00 | 0,25% | 2.000,00 |
| 06.06.2025 | 19,90 | 20,20 | 19,90 | 19,95 | -1,72% | - |
| 05.06.2025 | 19,60 | 20,35 | 19,60 | 20,30 | 1,00% | 4.300,00 |
| 04.06.2025 | 19,50 | 20,40 | 19,50 | 20,10 | 0,75% | - |
| 03.06.2025 | 19,85 | 20,40 | 19,70 | 19,95 | 0,00% | - |
| 02.06.2025 | 19,95 | 20,85 | 19,65 | 19,95 | -0,99% | 260,00 |
| 30.05.2025 | 20,50 | 20,50 | 19,85 | 20,15 | -1,23% | 192,00 |
| 29.05.2025 | 20,60 | 20,80 | 20,10 | 20,40 | 0,49% | 1.000,00 |
| 28.05.2025 | 21,00 | 21,10 | 20,25 | 20,30 | -4,69% | 25,00 |
| 27.05.2025 | 21,30 | 21,70 | 20,80 | 21,30 | -0,47% | 70,00 |
| 26.05.2025 | 21,50 | 21,60 | 21,40 | 21,40 | -0,47% | 383,00 |
| 23.05.2025 | 21,30 | 22,00 | 21,30 | 21,50 | 1,42% | - |
| 22.05.2025 | 21,30 | 22,10 | 21,20 | 21,20 | -0,93% | 3.600,00 |
| 21.05.2025 | 21,10 | 21,90 | 21,10 | 21,40 | -1,38% | 500,00 |
| 20.05.2025 | 21,60 | 22,00 | 21,40 | 21,70 | 0,93% | - |