55,800€
-1,76%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 4,60% | 15,00 |
| 29.07.2026 | 55,50 | 56,30 | 54,20 | 54,30 | -1,63% | - |
| 28.07.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -5,15% | 10,00 |
| 27.07.2026 | 58,80 | 58,80 | 56,20 | 58,20 | 2,28% | 10,00 |
| 24.07.2026 | 57,80 | 58,90 | 56,60 | 56,90 | 0,18% | - |
| 23.07.2026 | 56,40 | 60,40 | 56,40 | 56,80 | -1,73% | 1.135,00 |
| 22.07.2026 | 57,40 | 57,80 | 57,40 | 57,80 | 1,40% | - |
| 21.07.2026 | 56,80 | 57,00 | 56,80 | 57,00 | -0,35% | 50,00 |
| 20.07.2026 | 57,40 | 57,40 | 57,20 | 57,20 | 1,42% | 5,00 |
| 17.07.2026 | 55,00 | 56,40 | 54,60 | 56,40 | -5,37% | - |
| 16.07.2026 | 57,80 | 59,60 | 55,80 | 59,60 | -2,61% | 225,00 |
| 15.07.2026 | 60,00 | 61,20 | 57,40 | 61,20 | -1,29% | 85,00 |
| 14.07.2026 | 58,40 | 62,00 | 58,40 | 62,00 | 5,80% | 81,00 |
| 13.07.2026 | 58,80 | 58,80 | 58,60 | 58,60 | -1,35% | 25,00 |
| 10.07.2026 | 59,40 | 59,40 | 59,40 | 59,40 | 1,02% | - |
| 09.07.2026 | 57,80 | 58,80 | 57,80 | 58,80 | -1,34% | - |
| 08.07.2026 | 58,80 | 59,60 | 57,80 | 59,60 | -1,00% | 300,00 |
| 07.07.2026 | 60,80 | 60,80 | 60,20 | 60,20 | 0,33% | 432,00 |
| 06.07.2026 | 62,00 | 62,00 | 60,00 | 60,00 | -0,66% | 45,00 |
| 03.07.2026 | 60,20 | 60,40 | 60,20 | 60,40 | 1,00% | - |
| 02.07.2026 | 59,20 | 60,00 | 59,20 | 59,80 | -0,33% | - |
| 01.07.2026 | 61,00 | 62,00 | 60,00 | 60,00 | -1,32% | 131,00 |
| 30.06.2026 | 61,40 | 61,40 | 60,80 | 60,80 | -2,56% | 35,00 |
| 29.06.2026 | 59,40 | 62,40 | 59,40 | 62,40 | 5,05% | 384,00 |
| 26.06.2026 | 59,40 | 59,40 | 59,40 | 59,40 | -1,00% | 11,00 |
| 25.06.2026 | 64,00 | 64,00 | 60,00 | 60,00 | -2,12% | 30,00 |
| 24.06.2026 | 61,40 | 61,50 | 61,30 | 61,30 | 2,17% | - |
| 23.06.2026 | 59,80 | 63,00 | 59,80 | 60,00 | 0,67% | 100,00 |
| 22.06.2026 | 59,60 | 59,60 | 59,60 | 59,60 | -1,65% | 1.130,00 |
| 19.06.2026 | 60,40 | 64,00 | 60,40 | 60,60 | 0,66% | 50,00 |
| 18.06.2026 | 60,40 | 64,20 | 60,20 | 60,20 | -5,94% | 182,00 |
| 17.06.2026 | 60,60 | 64,00 | 59,20 | 64,00 | 3,56% | 253,00 |
| 16.06.2026 | 64,40 | 64,40 | 61,80 | 61,80 | 3,69% | 300,00 |
| 15.06.2026 | 62,80 | 62,80 | 59,60 | 59,60 | -6,29% | 60,00 |
| 12.06.2026 | 59,60 | 63,60 | 59,60 | 63,60 | 7,07% | 250,00 |
| 11.06.2026 | 61,20 | 61,20 | 59,40 | 59,40 | -2,94% | 302,00 |
| 10.06.2026 | 59,00 | 61,60 | 58,80 | 61,20 | 2,00% | 422,00 |
| 09.06.2026 | 59,80 | 60,00 | 59,80 | 60,00 | -4,76% | 40,00 |
| 08.06.2026 | 62,00 | 63,00 | 59,20 | 63,00 | -2,17% | 235,00 |
| 05.06.2026 | 62,20 | 64,40 | 62,20 | 64,40 | 1,90% | 57,00 |
| 04.06.2026 | 63,20 | 63,20 | 63,20 | 63,20 | -2,17% | 7,00 |
| 03.06.2026 | 64,40 | 67,00 | 63,20 | 64,60 | 3,86% | 293,00 |
| 02.06.2026 | 61,80 | 63,00 | 59,20 | 62,20 | 1,30% | 1.626,00 |
| 01.06.2026 | 62,00 | 64,40 | 61,00 | 61,40 | -4,95% | 136,00 |
| 29.05.2026 | 63,80 | 65,00 | 61,20 | 64,60 | -3,87% | 1.135,00 |
| 28.05.2026 | 65,60 | 68,40 | 63,60 | 67,20 | 9,09% | 1.420,00 |
| 27.05.2026 | 62,60 | 64,00 | 61,60 | 61,60 | -0,65% | 571,00 |
| 26.05.2026 | 61,00 | 62,60 | 60,00 | 62,00 | 0,32% | 230,00 |
| 25.05.2026 | 62,00 | 62,00 | 61,80 | 61,80 | 4,39% | 247,00 |
| 22.05.2026 | 57,60 | 60,00 | 57,60 | 59,20 | 1,02% | 680,00 |
| 21.05.2026 | 58,20 | 59,60 | 58,20 | 58,60 | 0,00% | 582,00 |
| 20.05.2026 | 59,80 | 59,80 | 58,60 | 58,60 | -2,66% | 2.106,00 |
| 19.05.2026 | 58,80 | 62,00 | 58,80 | 60,20 | -1,31% | 2.062,00 |
| 18.05.2026 | 60,00 | 61,80 | 58,60 | 61,00 | 2,69% | 207,00 |
| 15.05.2026 | 59,60 | 59,60 | 58,40 | 59,40 | -2,30% | 754,00 |
| 14.05.2026 | 60,40 | 61,60 | 58,20 | 60,80 | -1,30% | 3.754,00 |
| 13.05.2026 | 63,00 | 63,60 | 60,60 | 61,60 | -6,67% | 2.284,00 |
| 12.05.2026 | 67,80 | 68,00 | 65,00 | 66,00 | 0,00% | 1.154,00 |
| 11.05.2026 | 68,60 | 70,20 | 65,20 | 66,00 | -7,56% | 4.857,00 |
| 08.05.2026 | 71,40 | 73,20 | 68,40 | 71,40 | -0,83% | 194,00 |
| 07.05.2026 | 75,00 | 75,00 | 72,00 | 72,00 | -1,37% | 170,00 |
| 06.05.2026 | 73,60 | 77,80 | 73,00 | 73,00 | -2,67% | 297,00 |
| 05.05.2026 | 76,00 | 76,00 | 73,20 | 75,00 | 0,00% | 646,00 |
| 04.05.2026 | 76,00 | 77,00 | 75,00 | 75,00 | 3,88% | 815,00 |
| 30.04.2026 | 74,20 | 74,80 | 72,20 | 72,20 | 0,84% | 150,00 |
| 29.04.2026 | 70,40 | 71,60 | 70,40 | 71,60 | 1,99% | 100,00 |
| 28.04.2026 | 74,40 | 78,00 | 70,20 | 70,20 | -6,65% | 117,00 |
| 27.04.2026 | 77,80 | 78,20 | 75,20 | 75,20 | -2,59% | 2.424,00 |
| 24.04.2026 | 78,80 | 79,00 | 75,60 | 77,20 | -1,78% | 645,00 |
| 23.04.2026 | 78,60 | 78,60 | 75,60 | 78,60 | 1,03% | 230,00 |
| 22.04.2026 | 73,60 | 77,80 | 73,60 | 77,80 | 2,37% | 870,00 |
| 21.04.2026 | 74,20 | 78,80 | 74,20 | 76,00 | 2,70% | 488,00 |
| 20.04.2026 | 72,00 | 74,60 | 71,40 | 74,00 | -1,07% | 441,00 |
| 17.04.2026 | 70,20 | 74,80 | 70,20 | 74,80 | 6,55% | 584,00 |
| 16.04.2026 | 73,40 | 74,40 | 70,20 | 70,20 | -5,65% | 2.967,00 |
| 15.04.2026 | 67,00 | 74,40 | 67,00 | 74,40 | 12,73% | 583,00 |
| 14.04.2026 | 67,40 | 67,40 | 66,00 | 66,00 | -5,44% | 95,00 |
| 13.04.2026 | 67,00 | 69,80 | 67,00 | 69,80 | 5,76% | 1.141,00 |
| 10.04.2026 | 65,80 | 69,20 | 65,80 | 66,00 | -4,35% | 161,00 |
| 09.04.2026 | 67,00 | 69,00 | 66,00 | 69,00 | 2,99% | 97,00 |
| 08.04.2026 | 70,20 | 70,20 | 67,00 | 67,00 | -4,29% | 410,00 |
| 07.04.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 0,86% | 284,00 |
| 02.04.2026 | 72,20 | 72,20 | 66,40 | 69,40 | -0,57% | 620,00 |
| 01.04.2026 | 67,20 | 69,80 | 67,20 | 69,80 | 3,87% | 165,00 |
| 31.03.2026 | 67,80 | 67,80 | 67,20 | 67,20 | -4,55% | 13,00 |
| 30.03.2026 | 69,40 | 72,80 | 66,60 | 70,40 | 3,53% | 1.284,00 |
| 27.03.2026 | 68,00 | 68,00 | 66,20 | 68,00 | -3,95% | 123,00 |
| 26.03.2026 | 66,80 | 70,80 | 66,80 | 70,80 | 2,61% | 15,00 |
| 25.03.2026 | 70,00 | 71,00 | 69,00 | 69,00 | 4,86% | 589,00 |
| 24.03.2026 | 66,40 | 70,00 | 65,80 | 65,80 | 1,23% | 566,00 |
| 23.03.2026 | 60,40 | 66,20 | 60,40 | 65,00 | 2,85% | 1.116,00 |
| 20.03.2026 | 66,00 | 66,00 | 63,20 | 63,20 | -2,47% | 50,00 |
| 19.03.2026 | 65,40 | 65,40 | 61,20 | 64,80 | -3,86% | 517,00 |
| 18.03.2026 | 69,00 | 69,00 | 67,40 | 67,40 | -1,75% | 214,00 |
| 17.03.2026 | 66,80 | 68,60 | 66,80 | 68,60 | 2,69% | 1.020,00 |
| 16.03.2026 | 67,00 | 67,00 | 65,20 | 66,80 | -3,75% | 1.101,00 |
| 13.03.2026 | 69,00 | 70,40 | 69,00 | 69,40 | 2,36% | 446,00 |
| 12.03.2026 | 71,00 | 73,40 | 67,80 | 67,80 | -9,12% | 760,00 |
| 11.03.2026 | 71,00 | 74,60 | 71,00 | 74,60 | 0,00% | 27,00 |
| 10.03.2026 | 68,20 | 74,60 | 68,20 | 74,60 | 13,37% | 1.911,00 |