26,400€
5,60%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |