29,550€
0,85%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,20 | 30,50 | 29,20 | 29,70 | 1,37% | 458,00 |
| 24.04.2025 | 28,50 | 29,40 | 28,50 | 29,30 | 1,03% | 275,00 |
| 23.04.2025 | 27,00 | 29,00 | 27,00 | 29,00 | 8,21% | 737,00 |
| 22.04.2025 | 26,10 | 26,80 | 26,10 | 26,80 | 0,00% | 842,00 |
| 17.04.2025 | 26,50 | 27,70 | 26,40 | 26,80 | -5,63% | 1.431,00 |
| 16.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 3,27% | 100,00 |
| 15.04.2025 | 28,00 | 29,10 | 27,10 | 27,50 | 1,10% | 75,00 |
| 14.04.2025 | 27,80 | 27,80 | 27,00 | 27,20 | 1,12% | 759,00 |
| 11.04.2025 | 27,30 | 28,30 | 26,90 | 26,90 | -4,95% | 466,00 |
| 10.04.2025 | 29,70 | 30,10 | 27,30 | 28,30 | -1,39% | 785,00 |
| 09.04.2025 | 28,50 | 28,70 | 28,00 | 28,70 | 1,06% | 408,00 |
| 08.04.2025 | 29,60 | 30,50 | 28,40 | 28,40 | -5,02% | 724,00 |
| 07.04.2025 | 30,70 | 30,70 | 28,10 | 29,90 | 2,40% | 1.737,00 |
| 04.04.2025 | 30,60 | 30,70 | 28,30 | 29,20 | -2,99% | 807,00 |
| 03.04.2025 | 31,10 | 31,50 | 30,10 | 30,10 | -5,64% | 1.712,00 |
| 02.04.2025 | 31,10 | 32,40 | 31,10 | 31,90 | 0,31% | 814,00 |
| 01.04.2025 | 30,70 | 31,90 | 30,70 | 31,80 | 4,26% | 200,00 |
| 31.03.2025 | 31,80 | 31,80 | 30,50 | 30,50 | -1,61% | 120,00 |
| 28.03.2025 | 31,30 | 31,40 | 31,00 | 31,00 | 0,65% | 223,00 |
| 27.03.2025 | 32,50 | 32,80 | 30,10 | 30,80 | -6,10% | 498,00 |
| 26.03.2025 | 32,50 | 33,50 | 32,50 | 32,80 | -0,91% | 478,00 |
| 25.03.2025 | 33,60 | 33,60 | 32,70 | 33,10 | 1,85% | 595,00 |
| 24.03.2025 | 34,60 | 34,60 | 32,50 | 32,50 | -2,99% | 802,00 |
| 21.03.2025 | 33,80 | 34,00 | 33,50 | 33,50 | -0,89% | 987,00 |
| 20.03.2025 | 34,70 | 34,70 | 33,80 | 33,80 | -2,31% | 520,00 |
| 19.03.2025 | 33,60 | 34,70 | 33,60 | 34,60 | 2,98% | 295,00 |
| 18.03.2025 | 33,70 | 34,60 | 33,00 | 33,60 | 0,00% | 772,00 |
| 17.03.2025 | 34,30 | 34,30 | 33,10 | 33,60 | -2,04% | 315,00 |
| 14.03.2025 | 33,90 | 34,30 | 33,00 | 34,30 | 0,29% | 766,00 |
| 13.03.2025 | 34,00 | 34,20 | 33,40 | 34,20 | -0,29% | 1.234,00 |
| 12.03.2025 | 33,30 | 34,30 | 33,20 | 34,30 | 3,31% | 545,00 |
| 11.03.2025 | 33,30 | 34,00 | 32,60 | 33,20 | -1,19% | 514,00 |
| 10.03.2025 | 34,60 | 34,60 | 32,50 | 33,60 | -3,17% | 2.032,00 |
| 07.03.2025 | 33,30 | 34,90 | 33,30 | 34,70 | 2,36% | 116,00 |
| 06.03.2025 | 33,70 | 34,30 | 33,70 | 33,90 | -0,59% | 696,00 |
| 05.03.2025 | 33,20 | 34,70 | 33,20 | 34,10 | 1,49% | 305,00 |
| 04.03.2025 | 34,30 | 34,30 | 33,20 | 33,60 | -2,33% | 267,00 |
| 03.03.2025 | 35,00 | 35,00 | 33,90 | 34,40 | 1,78% | 514,00 |
| 28.02.2025 | 35,00 | 35,00 | 33,80 | 33,80 | -3,98% | 875,00 |
| 27.02.2025 | 34,80 | 35,20 | 34,80 | 35,20 | -0,85% | 92,00 |
| 26.02.2025 | 35,20 | 35,50 | 34,80 | 35,50 | -1,11% | 750,00 |
| 25.02.2025 | 35,10 | 35,90 | 35,10 | 35,90 | 1,13% | 307,00 |
| 24.02.2025 | 36,50 | 36,50 | 35,00 | 35,50 | 0,85% | 967,00 |
| 21.02.2025 | 35,30 | 35,60 | 35,10 | 35,20 | -1,12% | 75,00 |
| 20.02.2025 | 36,00 | 36,00 | 35,60 | 35,60 | 0,00% | 470,00 |
| 19.02.2025 | 36,30 | 36,30 | 35,50 | 35,60 | -3,00% | 361,00 |
| 18.02.2025 | 36,30 | 36,70 | 36,30 | 36,70 | 0,00% | 1,00 |
| 17.02.2025 | 37,00 | 37,40 | 36,70 | 36,70 | 3,09% | 63,00 |
| 14.02.2025 | 36,10 | 36,20 | 35,60 | 35,60 | -3,26% | 2.308,00 |
| 13.02.2025 | 36,50 | 36,80 | 36,10 | 36,80 | 1,94% | 430,00 |
| 12.02.2025 | 36,10 | 36,60 | 36,10 | 36,10 | -1,10% | 200,00 |
| 11.02.2025 | 36,40 | 37,20 | 36,40 | 36,50 | 0,27% | 1.479,00 |
| 10.02.2025 | 36,00 | 36,90 | 36,00 | 36,40 | 0,83% | 442,00 |
| 07.02.2025 | 35,90 | 36,60 | 35,90 | 36,10 | -2,96% | 540,00 |
| 06.02.2025 | 37,10 | 37,20 | 36,20 | 37,20 | 0,27% | 472,00 |
| 05.02.2025 | 37,20 | 37,20 | 36,40 | 37,10 | 0,54% | 2.273,00 |
| 04.02.2025 | 36,40 | 36,90 | 36,40 | 36,90 | -0,27% | 227,00 |
| 03.02.2025 | 37,30 | 37,30 | 36,50 | 37,00 | 1,93% | 2.510,00 |
| 31.01.2025 | 36,00 | 36,30 | 35,80 | 36,30 | 1,40% | 1.763,00 |
| 30.01.2025 | 37,30 | 37,30 | 35,60 | 35,80 | -3,24% | 847,00 |
| 29.01.2025 | 36,00 | 37,00 | 35,60 | 37,00 | 1,93% | 307,00 |
| 28.01.2025 | 36,30 | 36,50 | 35,20 | 36,30 | 0,83% | 1.406,00 |
| 27.01.2025 | 35,30 | 36,00 | 35,20 | 36,00 | -1,64% | 983,00 |
| 24.01.2025 | 36,50 | 36,60 | 35,80 | 36,60 | 1,95% | 981,00 |
| 23.01.2025 | 35,20 | 36,70 | 35,20 | 35,90 | 1,41% | 1.910,00 |
| 22.01.2025 | 36,50 | 36,50 | 35,40 | 35,40 | -1,12% | 217,00 |
| 21.01.2025 | 35,20 | 36,40 | 35,20 | 35,80 | -0,83% | 975,00 |
| 20.01.2025 | 37,00 | 37,10 | 35,70 | 36,10 | -1,10% | 2.729,00 |
| 17.01.2025 | 37,50 | 37,50 | 36,50 | 36,50 | -1,35% | 890,00 |
| 16.01.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 1,37% | 391,00 |
| 15.01.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 0,27% | 7,00 |
| 14.01.2025 | 36,40 | 36,50 | 36,10 | 36,40 | 0,83% | 332,00 |
| 13.01.2025 | 36,00 | 36,40 | 36,00 | 36,10 | -3,48% | - |
| 10.01.2025 | 36,50 | 37,40 | 36,50 | 37,40 | 5,06% | 1.380,00 |
| 09.01.2025 | 35,90 | 35,90 | 35,50 | 35,60 | -1,93% | 603,00 |
| 08.01.2025 | 36,20 | 36,30 | 35,60 | 36,30 | -0,27% | 685,00 |
| 07.01.2025 | 36,30 | 37,00 | 36,30 | 36,40 | -2,93% | 844,00 |
| 06.01.2025 | 36,90 | 37,50 | 36,70 | 37,50 | 1,63% | 5.290,00 |
| 03.01.2025 | 35,30 | 37,00 | 35,30 | 36,90 | 3,94% | 1.460,00 |
| 02.01.2025 | 36,10 | 36,70 | 35,50 | 35,50 | -3,53% | 1.079,00 |
| 30.12.2024 | 35,70 | 37,20 | 35,70 | 36,80 | 1,94% | 437,00 |
| 27.12.2024 | 36,00 | 36,60 | 35,50 | 36,10 | 0,28% | 344,00 |
| 23.12.2024 | 35,40 | 36,00 | 35,40 | 36,00 | -1,10% | 182,00 |
| 20.12.2024 | 36,20 | 36,50 | 36,00 | 36,40 | -0,82% | 856,00 |
| 19.12.2024 | 36,60 | 37,10 | 36,40 | 36,70 | 1,66% | 1.663,00 |
| 18.12.2024 | 35,90 | 36,10 | 35,70 | 36,10 | 0,56% | 20,00 |
| 17.12.2024 | 35,20 | 36,70 | 35,20 | 35,90 | -1,64% | 489,00 |
| 16.12.2024 | 36,60 | 36,60 | 35,60 | 36,50 | -0,82% | 1.287,00 |
| 13.12.2024 | 37,20 | 37,50 | 36,80 | 36,80 | -0,27% | 1.268,00 |
| 12.12.2024 | 37,30 | 37,50 | 36,90 | 36,90 | -0,54% | 737,00 |
| 11.12.2024 | 37,40 | 37,60 | 37,10 | 37,10 | -1,59% | 430,00 |
| 10.12.2024 | 38,20 | 38,20 | 37,60 | 37,70 | -0,79% | 469,00 |
| 09.12.2024 | 38,80 | 39,20 | 38,00 | 38,00 | -2,31% | 583,00 |
| 06.12.2024 | 38,50 | 39,00 | 38,50 | 38,90 | -1,77% | 962,00 |
| 05.12.2024 | 38,90 | 39,60 | 38,40 | 39,60 | 1,80% | 1.102,00 |
| 04.12.2024 | 38,80 | 38,90 | 38,80 | 38,90 | 0,26% | 176,00 |
| 03.12.2024 | 38,30 | 38,80 | 38,30 | 38,80 | 1,57% | 650,00 |
| 02.12.2024 | 38,30 | 38,80 | 38,00 | 38,20 | -1,04% | 1.884,00 |
| 29.11.2024 | 37,90 | 38,60 | 37,20 | 38,60 | 3,76% | 853,00 |
| 28.11.2024 | 37,40 | 37,40 | 37,20 | 37,20 | 0,81% | - |