29,200€
-1,35%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 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 |
| 09.03.2026 | 26,70 | 27,00 | 26,20 | 26,80 | -0,74% | 1.184,00 |
| 06.03.2026 | 27,70 | 27,70 | 26,80 | 27,00 | -3,23% | 1.384,00 |
| 05.03.2026 | 27,20 | 27,90 | 26,60 | 27,90 | 3,72% | 3.708,00 |
| 04.03.2026 | 27,20 | 27,70 | 26,70 | 26,90 | -3,93% | 6.190,00 |
| 03.03.2026 | 27,60 | 28,00 | 26,30 | 28,00 | 1,08% | 6.230,00 |
| 02.03.2026 | 27,90 | 28,40 | 26,90 | 27,70 | -0,72% | 10.830,00 |
| 27.02.2026 | 28,10 | 28,10 | 27,40 | 27,90 | 0,36% | 937,00 |
| 26.02.2026 | 27,90 | 28,30 | 27,60 | 27,80 | -0,36% | - |
| 25.02.2026 | 27,90 | 28,00 | 27,30 | 27,90 | 0,36% | 2.100,00 |
| 24.02.2026 | 28,10 | 28,10 | 27,40 | 27,80 | -1,07% | 200,00 |
| 23.02.2026 | 27,30 | 28,10 | 26,90 | 28,10 | 2,55% | 6.750,00 |
| 20.02.2026 | 27,70 | 27,70 | 27,00 | 27,40 | -0,72% | 1.620,00 |
| 19.02.2026 | 27,10 | 27,90 | 26,90 | 27,60 | 2,22% | 10.292,00 |
| 18.02.2026 | 27,00 | 27,30 | 26,70 | 27,00 | -1,10% | 8.527,00 |
| 17.02.2026 | 26,70 | 27,30 | 26,60 | 27,30 | 1,49% | - |
| 16.02.2026 | 26,90 | 27,30 | 26,90 | 26,90 | 0,00% | 1.009,00 |
| 13.02.2026 | 26,90 | 27,30 | 26,80 | 26,90 | -2,54% | 1.200,00 |
| 12.02.2026 | 27,30 | 27,60 | 26,80 | 27,60 | 1,85% | 1.907,00 |
| 11.02.2026 | 27,30 | 27,30 | 26,50 | 27,10 | 0,00% | 2.420,00 |
| 10.02.2026 | 26,10 | 27,10 | 25,70 | 27,10 | 4,23% | - |
| 09.02.2026 | 26,40 | 26,50 | 25,90 | 26,00 | -2,26% | 210,00 |
| 06.02.2026 | 27,50 | 27,70 | 26,30 | 26,60 | 1,53% | 1.512,00 |
| 05.02.2026 | 27,30 | 27,50 | 26,20 | 26,20 | -3,32% | 1.210,00 |
| 04.02.2026 | 27,30 | 27,40 | 26,70 | 27,10 | -0,37% | 1.456,00 |
| 03.02.2026 | 27,60 | 27,80 | 27,10 | 27,20 | -1,09% | 298,00 |
| 02.02.2026 | 28,00 | 28,30 | 26,90 | 27,50 | -0,36% | 2.050,00 |
| 30.01.2026 | 27,30 | 27,80 | 26,80 | 27,60 | -1,43% | 808,00 |
| 29.01.2026 | 27,70 | 28,00 | 27,00 | 28,00 | 1,82% | 7.224,00 |
| 28.01.2026 | 25,90 | 28,50 | 25,50 | 27,50 | 7,00% | 63,00 |
| 27.01.2026 | 24,50 | 26,20 | 24,50 | 25,70 | 2,39% | 462,00 |
| 26.01.2026 | 24,70 | 25,40 | 24,40 | 25,10 | -3,46% | 82,00 |
| 23.01.2026 | 24,80 | 26,00 | 24,40 | 26,00 | 0,78% | 3.964,00 |
| 22.01.2026 | 25,00 | 25,80 | 24,30 | 25,80 | 3,61% | 350,00 |
| 20.01.2026 | 24,80 | 25,70 | 24,00 | 24,90 | -1,19% | 4.600,00 |
| 19.01.2026 | 24,60 | 25,20 | 24,10 | 25,20 | 0,80% | 7.650,00 |
| 16.01.2026 | 25,20 | 25,20 | 24,20 | 25,00 | -1,57% | 7.100,00 |
| 15.01.2026 | 25,40 | 25,50 | 24,20 | 25,40 | 0,00% | 24.779,00 |
| 14.01.2026 | 25,40 | 25,40 | 24,50 | 25,40 | -1,55% | 7.261,00 |
| 13.01.2026 | 25,50 | 26,10 | 24,70 | 25,80 | 2,79% | 4.670,00 |
| 12.01.2026 | 26,10 | 26,10 | 24,40 | 25,10 | 0,40% | 7.409,00 |
| 09.01.2026 | 25,60 | 26,00 | 24,60 | 25,00 | -2,34% | 1.050,00 |
| 08.01.2026 | 25,40 | 27,80 | 24,70 | 25,60 | -0,39% | 3.183,00 |
| 07.01.2026 | 25,60 | 25,70 | 25,10 | 25,70 | 0,00% | 6.130,00 |
| 06.01.2026 | 25,60 | 26,10 | 25,00 | 25,70 | 1,58% | 7.636,00 |
| 05.01.2026 | 25,20 | 25,80 | 24,80 | 25,30 | 0,40% | 3.381,00 |
| 02.01.2026 | 25,30 | 25,80 | 24,50 | 25,20 | -1,95% | 22.052,00 |
| 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 |