17,100€
0,59%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,00 | 18,10 | 17,00 | 17,45 | -0,29% | - |
| 19.12.2024 | 17,70 | 17,85 | 17,25 | 17,50 | -1,13% | - |
| 18.12.2024 | 17,75 | 17,85 | 17,60 | 17,70 | -0,56% | 1.396,00 |
| 17.12.2024 | 17,40 | 17,95 | 17,40 | 17,80 | 1,71% | - |
| 16.12.2024 | 17,50 | 19,30 | 17,00 | 17,50 | 2,34% | - |
| 13.12.2024 | 17,20 | 17,75 | 17,00 | 17,10 | -2,29% | - |
| 12.12.2024 | 18,35 | 18,40 | 17,25 | 17,50 | -1,69% | - |
| 11.12.2024 | 18,50 | 18,80 | 17,80 | 17,80 | -2,73% | - |
| 10.12.2024 | 17,80 | 18,75 | 17,80 | 18,30 | -0,54% | - |
| 09.12.2024 | 18,35 | 18,40 | 17,95 | 18,40 | 1,94% | - |
| 06.12.2024 | 17,50 | 18,45 | 17,50 | 18,05 | 0,28% | 1.450,00 |
| 05.12.2024 | 17,95 | 18,25 | 17,85 | 18,00 | -1,10% | - |
| 04.12.2024 | 17,80 | 18,40 | 17,80 | 18,20 | 1,68% | 350,00 |
| 03.12.2024 | 17,30 | 18,25 | 17,30 | 17,90 | -0,56% | - |
| 02.12.2024 | 17,85 | 18,40 | 17,80 | 18,00 | 2,86% | - |
| 29.11.2024 | 17,70 | 18,05 | 17,50 | 17,50 | -2,78% | 50,00 |
| 28.11.2024 | 18,00 | 18,50 | 17,80 | 18,00 | -2,70% | - |
| 27.11.2024 | 17,90 | 18,50 | 17,90 | 18,50 | 0,27% | - |
| 26.11.2024 | 18,00 | 18,65 | 18,00 | 18,45 | -0,27% | - |
| 25.11.2024 | 18,85 | 19,15 | 18,30 | 18,50 | -3,14% | 657,00 |
| 22.11.2024 | 18,75 | 19,10 | 18,55 | 19,10 | 3,24% | 2.325,00 |
| 21.11.2024 | 18,50 | 18,70 | 18,15 | 18,50 | 0,00% | - |
| 20.11.2024 | 18,00 | 18,50 | 17,90 | 18,50 | 0,82% | - |
| 19.11.2024 | 18,30 | 18,45 | 18,15 | 18,35 | 1,66% | 250,00 |
| 18.11.2024 | 18,35 | 18,50 | 18,00 | 18,05 | -2,43% | - |
| 15.11.2024 | 18,50 | 18,50 | 18,20 | 18,50 | 0,00% | 25,00 |
| 14.11.2024 | 18,00 | 18,55 | 18,00 | 18,50 | 0,00% | - |
| 13.11.2024 | 17,90 | 18,50 | 17,90 | 18,50 | 1,37% | 50,00 |
| 12.11.2024 | 17,70 | 18,50 | 17,70 | 18,25 | 2,53% | - |
| 11.11.2024 | 17,95 | 18,20 | 17,80 | 17,80 | 0,00% | - |
| 08.11.2024 | 16,60 | 18,05 | 16,60 | 17,80 | 1,42% | - |
| 07.11.2024 | 17,05 | 17,60 | 17,00 | 17,55 | 0,57% | - |
| 06.11.2024 | 17,15 | 17,50 | 16,50 | 17,45 | 5,76% | - |
| 05.11.2024 | 16,65 | 17,05 | 16,40 | 16,50 | -1,49% | - |
| 04.11.2024 | 16,80 | 17,15 | 16,75 | 16,75 | -1,47% | - |
| 01.11.2024 | 16,90 | 17,20 | 16,90 | 17,00 | 0,89% | - |
| 31.10.2024 | 16,50 | 17,20 | 16,50 | 16,85 | 0,00% | - |
| 30.10.2024 | 16,85 | 17,15 | 16,85 | 16,85 | 0,30% | - |
| 29.10.2024 | 16,50 | 17,10 | 16,50 | 16,80 | 0,30% | - |
| 28.10.2024 | 16,80 | 17,20 | 16,75 | 16,75 | 0,30% | - |
| 25.10.2024 | 16,50 | 17,25 | 16,50 | 16,70 | -0,30% | - |
| 24.10.2024 | 16,65 | 17,05 | 16,60 | 16,75 | 0,00% | - |
| 23.10.2024 | 16,90 | 17,35 | 16,75 | 16,75 | -1,76% | 450,00 |
| 22.10.2024 | 16,90 | 17,25 | 16,90 | 17,05 | 1,79% | - |
| 21.10.2024 | 16,50 | 17,10 | 16,50 | 16,75 | 0,90% | 100,00 |
| 18.10.2024 | 16,35 | 16,60 | 16,35 | 16,60 | 2,79% | 423,00 |
| 17.10.2024 | 16,15 | 16,65 | 16,15 | 16,15 | 0,31% | - |
| 16.10.2024 | 16,00 | 16,30 | 15,95 | 16,10 | 1,26% | - |
| 15.10.2024 | 15,30 | 16,15 | 15,30 | 15,90 | -0,31% | - |
| 14.10.2024 | 16,05 | 16,15 | 15,80 | 15,95 | 0,00% | 2.100,00 |
| 11.10.2024 | 15,50 | 16,20 | 15,50 | 15,95 | 0,63% | 20,00 |
| 10.10.2024 | 16,05 | 16,25 | 15,70 | 15,85 | -1,25% | - |
| 09.10.2024 | 15,50 | 16,30 | 15,30 | 16,05 | 4,22% | - |
| 08.10.2024 | 15,10 | 15,90 | 15,10 | 15,40 | -0,32% | 150,00 |
| 07.10.2024 | 15,60 | 15,75 | 15,40 | 15,45 | -0,32% | - |
| 04.10.2024 | 15,10 | 15,85 | 15,10 | 15,50 | -0,64% | - |
| 03.10.2024 | 15,45 | 15,65 | 15,45 | 15,60 | 0,65% | - |
| 02.10.2024 | 15,50 | 16,00 | 15,40 | 15,50 | -0,96% | - |
| 01.10.2024 | 15,00 | 16,10 | 15,00 | 15,65 | 0,97% | - |
| 30.09.2024 | 15,60 | 15,90 | 15,50 | 15,50 | -0,64% | - |
| 27.09.2024 | 15,35 | 15,80 | 15,35 | 15,60 | 0,00% | - |
| 26.09.2024 | 15,00 | 15,95 | 15,00 | 15,60 | -1,89% | - |
| 25.09.2024 | 15,90 | 16,00 | 15,65 | 15,90 | -0,62% | - |
| 24.09.2024 | 16,00 | 16,05 | 15,85 | 16,00 | 0,95% | - |
| 23.09.2024 | 15,90 | 16,05 | 15,85 | 15,85 | 2,26% | - |
| 20.09.2024 | 15,50 | 16,10 | 15,50 | 15,50 | -1,90% | - |
| 19.09.2024 | 14,90 | 16,40 | 14,90 | 15,80 | 0,00% | 1.380,00 |
| 18.09.2024 | 14,70 | 16,05 | 14,70 | 15,80 | 3,27% | - |
| 17.09.2024 | 14,70 | 15,70 | 14,70 | 15,30 | 1,66% | - |
| 16.09.2024 | 14,40 | 15,25 | 14,40 | 15,05 | 1,69% | - |
| 13.09.2024 | 14,90 | 15,60 | 14,80 | 14,80 | -1,33% | - |
| 12.09.2024 | 14,40 | 15,30 | 14,40 | 15,00 | 2,74% | - |
| 11.09.2024 | 14,75 | 14,90 | 14,45 | 14,60 | -0,68% | 40,00 |
| 10.09.2024 | 14,60 | 15,40 | 14,60 | 14,70 | -1,01% | - |
| 09.09.2024 | 14,75 | 15,35 | 14,75 | 14,85 | -0,34% | - |
| 06.09.2024 | 14,50 | 15,35 | 14,50 | 14,90 | 1,02% | 50,00 |
| 05.09.2024 | 14,60 | 15,35 | 14,60 | 14,75 | -2,32% | 60,00 |
| 04.09.2024 | 15,35 | 15,35 | 15,05 | 15,10 | -1,95% | - |
| 03.09.2024 | 15,55 | 15,85 | 15,25 | 15,40 | -2,22% | 1.098,00 |
| 02.09.2024 | 15,40 | 16,20 | 15,40 | 15,75 | 0,32% | - |
| 30.08.2024 | 15,60 | 16,15 | 15,20 | 15,70 | 1,29% | - |
| 29.08.2024 | 15,95 | 16,00 | 15,25 | 15,50 | -3,13% | 511,00 |
| 28.08.2024 | 16,00 | 16,10 | 15,70 | 16,00 | 0,63% | - |
| 27.08.2024 | 16,10 | 16,15 | 15,80 | 15,90 | -0,62% | - |
| 26.08.2024 | 16,00 | 16,05 | 16,00 | 16,00 | 0,31% | - |
| 23.08.2024 | 16,00 | 16,35 | 15,95 | 15,95 | -0,31% | - |
| 22.08.2024 | 16,30 | 16,40 | 15,95 | 16,00 | -2,14% | - |
| 21.08.2024 | 16,45 | 16,80 | 16,00 | 16,35 | -0,61% | - |
| 20.08.2024 | 16,90 | 17,10 | 16,45 | 16,45 | -0,60% | - |
| 19.08.2024 | 16,40 | 17,10 | 16,30 | 16,55 | -3,50% | - |
| 16.08.2024 | 16,50 | 17,25 | 16,50 | 17,15 | -0,58% | - |
| 15.08.2024 | 16,35 | 17,35 | 16,30 | 17,25 | 5,50% | - |
| 14.08.2024 | 17,05 | 17,05 | 15,90 | 16,35 | -3,54% | - |
| 13.08.2024 | 16,10 | 17,15 | 16,10 | 16,95 | 5,94% | - |
| 12.08.2024 | 16,00 | 16,60 | 15,80 | 16,00 | -0,62% | - |
| 09.08.2024 | 15,55 | 16,15 | 15,50 | 16,10 | 2,55% | - |
| 08.08.2024 | 16,00 | 16,00 | 15,50 | 15,70 | 0,00% | - |
| 07.08.2024 | 15,70 | 15,95 | 15,30 | 15,70 | 0,96% | - |
| 06.08.2024 | 15,50 | 15,95 | 15,20 | 15,55 | 0,65% | - |
| 05.08.2024 | 15,80 | 15,95 | 14,90 | 15,45 | -2,83% | - |