47,850€
3,35%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 47,75 | 47,85 | 45,60 | 47,50 | 2,59% | - |
| 13.10.2025 | 44,10 | 48,30 | 44,10 | 46,30 | -4,73% | 118,00 |
| 10.10.2025 | 46,20 | 48,60 | 46,20 | 48,60 | 4,52% | 1.723,00 |
| 09.10.2025 | 46,70 | 48,20 | 45,90 | 46,50 | 4,97% | 1.509,00 |
| 08.10.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -5,14% | 3,00 |
| 07.10.2025 | 43,60 | 46,70 | 43,60 | 46,70 | 5,90% | 139,00 |
| 06.10.2025 | 44,60 | 44,60 | 44,10 | 44,10 | 0,00% | 93,00 |
| 03.10.2025 | 46,50 | 46,50 | 44,10 | 44,10 | -4,75% | 143,00 |
| 02.10.2025 | 46,40 | 46,40 | 46,30 | 46,30 | 0,87% | 15,00 |
| 01.10.2025 | 45,90 | 46,00 | 45,50 | 45,90 | 1,55% | 1.900,00 |
| 30.09.2025 | 44,30 | 45,20 | 44,30 | 45,20 | 7,11% | 850,00 |
| 29.09.2025 | 42,10 | 42,20 | 42,10 | 42,20 | -2,31% | 187,00 |
| 26.09.2025 | 45,00 | 45,00 | 43,00 | 43,20 | -3,57% | 2.038,00 |
| 25.09.2025 | 42,20 | 44,80 | 42,20 | 44,80 | 6,92% | 1.311,00 |
| 24.09.2025 | 41,50 | 43,00 | 41,40 | 41,90 | -1,64% | 223,00 |
| 23.09.2025 | 41,30 | 44,30 | 41,20 | 42,60 | -0,47% | 1.151,00 |
| 22.09.2025 | 44,40 | 44,50 | 42,80 | 42,80 | 1,42% | 852,00 |
| 19.09.2025 | 44,10 | 44,10 | 42,20 | 42,20 | -1,75% | 794,00 |
| 18.09.2025 | 42,45 | 43,05 | 42,10 | 42,95 | 5,01% | - |
| 17.09.2025 | 42,00 | 43,50 | 40,20 | 40,90 | -5,76% | 600,00 |
| 16.09.2025 | 42,60 | 44,30 | 42,60 | 43,40 | 1,64% | 2.747,00 |
| 15.09.2025 | 42,60 | 42,70 | 41,30 | 42,70 | 0,95% | 1.059,00 |
| 12.09.2025 | 42,00 | 42,40 | 41,70 | 42,30 | 2,79% | 2.073,00 |
| 10.09.2025 | 41,25 | 41,35 | 40,85 | 41,15 | 0,61% | - |
| 09.09.2025 | 40,70 | 41,40 | 40,30 | 40,90 | -1,33% | 40,00 |
| 08.09.2025 | 39,00 | 41,50 | 39,00 | 41,45 | 7,66% | 3.577,00 |
| 05.09.2025 | 37,90 | 38,50 | 37,80 | 38,50 | -1,79% | 1.312,00 |
| 04.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,26% | 40,00 |
| 03.09.2025 | 39,70 | 39,70 | 38,60 | 39,70 | 1,28% | 381,00 |
| 02.09.2025 | 39,50 | 39,50 | 39,00 | 39,20 | 2,62% | 958,00 |
| 01.09.2025 | 38,30 | 38,30 | 38,20 | 38,20 | -0,78% | 200,00 |
| 29.08.2025 | 38,00 | 39,60 | 38,00 | 38,50 | 1,85% | 2.390,00 |
| 28.08.2025 | 39,40 | 39,40 | 37,80 | 37,80 | -1,56% | 80,00 |
| 27.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 1.800,00 |
| 26.08.2025 | 36,50 | 39,40 | 36,50 | 38,20 | 6,11% | 3.981,00 |
| 25.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -4,00% | 1.200,00 |
| 22.08.2025 | 37,90 | 37,90 | 37,50 | 37,50 | -1,06% | 132,00 |
| 21.08.2025 | 35,60 | 37,90 | 35,50 | 37,90 | 5,87% | 3.760,00 |
| 20.08.2025 | 38,50 | 38,50 | 35,80 | 35,80 | -6,77% | 323,00 |
| 19.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | 78,00 |
| 18.08.2025 | 38,00 | 38,40 | 37,90 | 38,00 | -0,52% | 2.521,00 |
| 15.08.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 1,06% | 1.703,00 |
| 14.08.2025 | 37,20 | 38,40 | 37,20 | 37,80 | 1,48% | 562,00 |
| 13.08.2025 | 37,25 | 37,60 | 37,15 | 37,25 | 1,22% | - |
| 12.08.2025 | 36,70 | 36,80 | 36,40 | 36,80 | 1,10% | 111,00 |
| 11.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 2.000,00 |
| 08.08.2025 | 38,10 | 38,10 | 36,40 | 36,40 | -3,45% | 130,00 |
| 07.08.2025 | 37,90 | 38,00 | 36,60 | 37,70 | -0,26% | 4.198,00 |
| 06.08.2025 | 37,70 | 37,80 | 37,10 | 37,80 | 0,27% | 1.291,00 |
| 05.08.2025 | 37,00 | 37,90 | 36,60 | 37,70 | 5,90% | 2.469,00 |
| 04.08.2025 | 35,40 | 35,60 | 35,00 | 35,60 | -5,32% | 531,00 |
| 01.08.2025 | 34,90 | 37,60 | 34,80 | 37,60 | 7,43% | 130,00 |
| 31.07.2025 | 37,00 | 37,30 | 35,00 | 35,00 | -3,58% | 967,00 |
| 30.07.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -2,94% | 45,00 |
| 29.07.2025 | 37,40 | 37,40 | 36,60 | 37,40 | 2,47% | 435,00 |
| 28.07.2025 | 36,50 | 37,90 | 36,50 | 36,50 | 1,39% | 1.444,00 |
| 25.07.2025 | 37,00 | 37,00 | 36,00 | 36,00 | -2,96% | 325,00 |
| 24.07.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,80% | 50,00 |
| 23.07.2025 | 37,10 | 37,40 | 35,80 | 37,40 | 0,81% | 860,00 |
| 22.07.2025 | 38,00 | 38,00 | 37,10 | 37,10 | -2,37% | 84,00 |
| 21.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | 134,00 |
| 18.07.2025 | 38,00 | 38,00 | 37,90 | 37,90 | -0,52% | 214,00 |
| 17.07.2025 | 37,00 | 38,10 | 37,00 | 38,10 | 2,42% | 1.800,00 |
| 16.07.2025 | 37,35 | 37,50 | 37,00 | 37,20 | -2,11% | - |
| 15.07.2025 | 38,10 | 38,20 | 37,10 | 38,00 | 6,44% | 210,00 |
| 14.07.2025 | 34,60 | 38,00 | 34,60 | 35,70 | -3,77% | 1.539,00 |
| 11.07.2025 | 37,00 | 37,10 | 37,00 | 37,10 | 0,00% | 22,00 |
| 10.07.2025 | 37,00 | 37,10 | 37,00 | 37,10 | 1,09% | 119,00 |
| 09.07.2025 | 36,60 | 36,70 | 36,60 | 36,70 | 0,82% | - |
| 08.07.2025 | 37,40 | 37,40 | 36,30 | 36,40 | 0,28% | 301,00 |
| 07.07.2025 | 37,40 | 37,40 | 36,30 | 36,30 | -2,94% | 31,00 |
| 04.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | 20,00 |
| 03.07.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,96% | 125,00 |
| 02.07.2025 | 35,50 | 36,00 | 35,50 | 35,70 | -1,65% | 529,00 |
| 01.07.2025 | 36,40 | 36,40 | 36,30 | 36,30 | -2,94% | 203,00 |
| 30.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | 28,00 |
| 27.06.2025 | 36,20 | 37,40 | 36,20 | 36,20 | -2,16% | 404,00 |
| 26.06.2025 | 36,40 | 37,00 | 36,40 | 37,00 | -0,27% | 170,00 |
| 25.06.2025 | 38,20 | 38,20 | 37,00 | 37,10 | -0,80% | 740,00 |
| 24.06.2025 | 37,90 | 38,00 | 37,00 | 37,40 | -1,84% | 4.609,00 |
| 23.06.2025 | 38,20 | 38,20 | 38,10 | 38,10 | 0,53% | 110,00 |
| 20.06.2025 | 38,00 | 38,00 | 37,90 | 37,90 | 0,00% | 176,00 |
| 19.06.2025 | 38,20 | 38,20 | 37,90 | 37,90 | 1,34% | 244,00 |
| 18.06.2025 | 38,00 | 38,00 | 36,30 | 37,40 | -1,58% | 267,00 |
| 17.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | 40,00 |
| 16.06.2025 | 34,40 | 37,40 | 34,40 | 36,80 | 2,22% | 2.321,00 |
| 13.06.2025 | 36,40 | 36,40 | 35,90 | 36,00 | -1,10% | 1.047,00 |
| 12.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 3,70% | 200,00 |
| 11.06.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | 3,00 |
| 10.06.2025 | 36,70 | 36,80 | 34,50 | 35,10 | -4,10% | 502,00 |
| 09.06.2025 | 36,50 | 36,60 | 33,80 | 36,60 | 5,48% | 297,00 |
| 06.06.2025 | 34,40 | 36,30 | 34,40 | 34,70 | 0,29% | 110,00 |
| 05.06.2025 | 34,20 | 36,50 | 34,20 | 34,60 | 0,29% | 370,00 |
| 04.06.2025 | 33,90 | 35,90 | 33,90 | 34,50 | 4,23% | 108,00 |
| 03.06.2025 | 34,20 | 34,40 | 33,10 | 33,10 | 2,80% | 155,00 |
| 02.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -5,01% | - |
| 30.05.2025 | 33,00 | 33,90 | 33,00 | 33,90 | 1,95% | 495,00 |
| 29.05.2025 | 34,25 | 34,25 | 33,25 | 33,25 | 2,94% | - |
| 28.05.2025 | 34,50 | 34,50 | 32,30 | 32,30 | -8,24% | 2.359,00 |
| 27.05.2025 | 34,00 | 35,40 | 34,00 | 35,20 | 2,92% | 2.003,00 |