20,200€
-0,98%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 20,70 | 21,00 | 20,50 | 20,90 | 0,97% | - |
| 15.05.2025 | 21,10 | 21,40 | 20,70 | 20,70 | -2,36% | 700,00 |
| 14.05.2025 | 20,90 | 21,40 | 20,70 | 21,20 | 1,44% | - |
| 13.05.2025 | 20,90 | 21,50 | 20,80 | 20,90 | -0,48% | - |
| 12.05.2025 | 20,70 | 21,60 | 20,50 | 21,00 | 3,45% | - |
| 09.05.2025 | 20,30 | 20,75 | 20,10 | 20,30 | 1,00% | - |
| 08.05.2025 | 20,10 | 20,70 | 20,00 | 20,10 | 0,00% | - |
| 07.05.2025 | 20,10 | 20,30 | 19,80 | 20,10 | 0,50% | - |
| 06.05.2025 | 20,50 | 20,50 | 19,85 | 20,00 | -1,96% | - |
| 05.05.2025 | 20,60 | 21,40 | 20,00 | 20,40 | 0,49% | 2.225,00 |
| 02.05.2025 | 20,30 | 23,50 | 19,90 | 20,30 | -5,58% | 1.540,00 |
| 30.04.2025 | 21,40 | 21,60 | 21,20 | 21,50 | 0,94% | 2.345,00 |
| 29.04.2025 | 20,20 | 21,60 | 20,20 | 21,30 | 0,00% | - |
| 28.04.2025 | 21,30 | 21,90 | 21,00 | 21,30 | -0,47% | - |
| 25.04.2025 | 20,50 | 21,80 | 20,50 | 21,40 | 4,65% | 1.080,00 |
| 24.04.2025 | 20,30 | 20,80 | 20,05 | 20,45 | 0,25% | - |
| 23.04.2025 | 19,75 | 20,50 | 19,35 | 20,40 | 4,35% | 33,00 |
| 22.04.2025 | 19,10 | 20,20 | 18,90 | 19,55 | 0,26% | 220,00 |
| 17.04.2025 | 19,60 | 20,15 | 18,95 | 19,50 | -2,50% | - |
| 16.04.2025 | 20,50 | 20,70 | 19,85 | 20,00 | -3,38% | 5.000,00 |
| 15.04.2025 | 20,00 | 20,80 | 20,00 | 20,70 | 3,50% | - |
| 14.04.2025 | 19,10 | 20,40 | 19,10 | 20,00 | 5,82% | - |
| 11.04.2025 | 19,30 | 19,40 | 18,90 | 18,90 | -2,83% | - |
| 10.04.2025 | 19,00 | 20,00 | 19,00 | 19,45 | 1,57% | 45,00 |
| 09.04.2025 | 19,00 | 19,60 | 18,50 | 19,15 | -2,05% | - |
| 08.04.2025 | 19,00 | 20,05 | 19,00 | 19,55 | -0,76% | 1.000,00 |
| 07.04.2025 | 19,60 | 20,00 | 18,85 | 19,70 | -1,75% | 1.100,00 |
| 04.04.2025 | 21,10 | 21,60 | 18,55 | 20,05 | -5,87% | 3.600,00 |
| 03.04.2025 | 23,10 | 23,10 | 21,30 | 21,30 | -8,19% | 400,00 |
| 02.04.2025 | 22,40 | 23,70 | 22,40 | 23,20 | -1,28% | - |
| 01.04.2025 | 22,40 | 23,90 | 22,40 | 23,50 | 1,29% | 600,00 |
| 31.03.2025 | 22,80 | 23,40 | 22,60 | 23,20 | 2,20% | - |
| 28.03.2025 | 22,40 | 23,10 | 21,80 | 22,70 | 1,79% | 300,00 |
| 27.03.2025 | 20,10 | 22,40 | 20,05 | 22,30 | 10,95% | 75,00 |
| 26.03.2025 | 20,10 | 20,25 | 19,70 | 20,10 | 0,00% | - |
| 25.03.2025 | 20,10 | 20,20 | 19,85 | 20,10 | 0,50% | - |
| 24.03.2025 | 19,50 | 20,15 | 19,50 | 20,00 | 0,25% | - |
| 21.03.2025 | 19,90 | 20,00 | 19,60 | 19,95 | 2,31% | - |
| 20.03.2025 | 19,00 | 20,10 | 19,00 | 19,50 | 0,00% | - |
| 19.03.2025 | 19,70 | 20,10 | 19,50 | 19,50 | -1,02% | - |
| 18.03.2025 | 20,10 | 20,25 | 19,65 | 19,70 | -2,72% | - |
| 17.03.2025 | 19,90 | 20,25 | 19,50 | 20,25 | 1,76% | - |
| 14.03.2025 | 19,30 | 20,25 | 19,30 | 19,90 | -0,25% | - |
| 13.03.2025 | 20,10 | 20,40 | 19,60 | 19,95 | 1,79% | 1.911,00 |
| 12.03.2025 | 19,00 | 20,10 | 19,00 | 19,60 | 1,29% | 701,00 |
| 11.03.2025 | 19,35 | 19,80 | 19,05 | 19,35 | 0,00% | - |
| 10.03.2025 | 19,35 | 19,70 | 18,90 | 19,35 | 0,26% | 2.840,00 |
| 07.03.2025 | 19,20 | 19,35 | 18,60 | 19,30 | 1,85% | 150,00 |
| 06.03.2025 | 18,70 | 19,20 | 18,60 | 18,95 | -0,26% | - |
| 05.03.2025 | 19,00 | 19,50 | 18,85 | 19,00 | 0,00% | - |
| 04.03.2025 | 19,30 | 19,65 | 19,00 | 19,00 | -1,81% | - |
| 03.03.2025 | 19,60 | 19,90 | 19,30 | 19,35 | -1,53% | 50,00 |
| 28.02.2025 | 19,10 | 19,80 | 19,10 | 19,65 | 1,03% | 400,00 |
| 27.02.2025 | 18,70 | 19,70 | 18,70 | 19,45 | 0,26% | - |
| 26.02.2025 | 19,55 | 19,65 | 19,30 | 19,40 | 0,26% | 1.000,00 |
| 25.02.2025 | 19,10 | 19,65 | 19,10 | 19,35 | -0,77% | 500,00 |
| 24.02.2025 | 19,05 | 19,55 | 19,05 | 19,50 | 2,36% | 100,00 |
| 21.02.2025 | 18,50 | 19,50 | 18,50 | 19,05 | -2,31% | - |
| 20.02.2025 | 19,40 | 19,80 | 19,25 | 19,50 | 0,00% | 8,00 |
| 19.02.2025 | 19,00 | 20,00 | 19,00 | 19,50 | 1,56% | 50,00 |
| 18.02.2025 | 19,50 | 19,80 | 19,10 | 19,20 | 0,79% | - |
| 17.02.2025 | 18,50 | 19,40 | 18,50 | 19,05 | 0,26% | - |
| 14.02.2025 | 19,10 | 19,70 | 19,00 | 19,00 | -1,30% | - |
| 13.02.2025 | 18,30 | 19,55 | 18,30 | 19,25 | 1,32% | - |
| 12.02.2025 | 18,55 | 19,50 | 18,55 | 19,00 | 0,53% | - |
| 11.02.2025 | 18,90 | 19,75 | 18,40 | 18,90 | -0,79% | - |
| 10.02.2025 | 19,05 | 19,25 | 18,80 | 19,05 | 1,06% | 1.600,00 |
| 07.02.2025 | 18,75 | 19,10 | 18,55 | 18,85 | 1,07% | - |
| 06.02.2025 | 18,70 | 19,20 | 18,60 | 18,65 | 0,81% | 25,00 |
| 05.02.2025 | 18,85 | 19,00 | 18,40 | 18,50 | -0,54% | 138,00 |
| 04.02.2025 | 18,50 | 19,55 | 18,30 | 18,60 | 1,09% | - |
| 03.02.2025 | 18,65 | 19,10 | 18,40 | 18,40 | -1,34% | - |
| 31.01.2025 | 18,65 | 19,30 | 18,60 | 18,65 | 0,27% | - |
| 30.01.2025 | 18,85 | 19,00 | 18,50 | 18,60 | -0,27% | - |
| 29.01.2025 | 18,40 | 19,05 | 18,40 | 18,65 | -0,80% | - |
| 28.01.2025 | 18,40 | 20,10 | 18,40 | 18,80 | 0,80% | - |
| 27.01.2025 | 19,10 | 19,10 | 18,35 | 18,65 | -1,84% | 105,00 |
| 24.01.2025 | 19,10 | 19,50 | 18,80 | 19,00 | -0,78% | 20,00 |
| 23.01.2025 | 19,00 | 19,55 | 19,00 | 19,15 | -1,54% | - |
| 22.01.2025 | 19,25 | 19,55 | 19,05 | 19,45 | 1,04% | - |
| 21.01.2025 | 19,25 | 19,90 | 19,15 | 19,25 | 0,00% | - |
| 20.01.2025 | 19,25 | 19,55 | 19,00 | 19,25 | 0,00% | - |
| 17.01.2025 | 19,25 | 19,40 | 19,20 | 19,25 | 0,26% | - |
| 16.01.2025 | 19,00 | 19,45 | 19,00 | 19,20 | 0,52% | - |
| 15.01.2025 | 19,00 | 19,40 | 19,00 | 19,10 | -0,26% | - |
| 14.01.2025 | 19,35 | 19,40 | 19,00 | 19,15 | 0,52% | - |
| 13.01.2025 | 19,55 | 19,60 | 19,05 | 19,05 | 0,00% | 50,00 |
| 10.01.2025 | 18,80 | 19,75 | 18,80 | 19,05 | -1,30% | - |
| 09.01.2025 | 19,35 | 19,75 | 19,00 | 19,30 | -0,77% | - |
| 08.01.2025 | 19,45 | 19,80 | 19,20 | 19,45 | 3,46% | - |
| 07.01.2025 | 19,30 | 19,65 | 18,80 | 18,80 | -3,34% | - |
| 06.01.2025 | 19,50 | 19,85 | 19,35 | 19,45 | -1,77% | - |
| 03.01.2025 | 20,10 | 20,25 | 19,55 | 19,80 | -0,75% | - |
| 02.01.2025 | 19,00 | 20,05 | 18,90 | 19,95 | 7,26% | - |
| 30.12.2024 | 18,55 | 18,85 | 17,95 | 18,60 | -1,06% | 1.000,00 |
| 27.12.2024 | 18,05 | 18,80 | 17,65 | 18,80 | 7,43% | - |
| 23.12.2024 | 17,50 | 18,05 | 17,50 | 17,50 | 0,29% | - |
| 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 |