35,300€
-1,40%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.10.2024 | 35,30 | 36,05 | 35,30 | 35,65 | -0,56% | - |
30.10.2024 | 36,45 | 36,45 | 35,35 | 35,85 | -1,38% | - |
29.10.2024 | 35,75 | 36,45 | 35,15 | 36,35 | 2,25% | 553,00 |
28.10.2024 | 36,75 | 36,75 | 35,15 | 35,55 | -2,47% | 87,00 |
25.10.2024 | 36,10 | 36,90 | 34,90 | 36,45 | -0,55% | 649,00 |
24.10.2024 | 37,05 | 37,25 | 36,15 | 36,65 | -0,54% | 125,00 |
23.10.2024 | 37,20 | 37,45 | 36,30 | 36,85 | -0,67% | 745,00 |
22.10.2024 | 38,00 | 38,00 | 36,85 | 37,10 | -1,85% | 648,00 |
21.10.2024 | 36,90 | 37,95 | 36,90 | 37,80 | 1,61% | 929,00 |
18.10.2024 | 37,20 | 37,50 | 36,85 | 37,20 | 0,00% | 25,00 |
17.10.2024 | 37,10 | 37,25 | 36,70 | 37,20 | 0,54% | 30,00 |
16.10.2024 | 36,00 | 37,55 | 35,95 | 37,00 | 2,07% | 50,00 |
15.10.2024 | 35,90 | 36,25 | 35,40 | 36,25 | 1,68% | 140,00 |
14.10.2024 | 35,05 | 35,90 | 35,05 | 35,65 | 2,30% | 756,00 |
11.10.2024 | 34,80 | 35,40 | 34,55 | 34,85 | 0,72% | 246,00 |
10.10.2024 | 34,65 | 34,90 | 34,25 | 34,60 | -0,29% | 5,00 |
09.10.2024 | 33,40 | 34,80 | 33,40 | 34,70 | 4,36% | 392,00 |
08.10.2024 | 34,00 | 34,00 | 33,10 | 33,25 | -2,21% | 56,00 |
07.10.2024 | 35,40 | 35,50 | 33,50 | 34,00 | -3,27% | 101,00 |
04.10.2024 | 33,85 | 35,25 | 33,70 | 35,15 | 4,30% | 280,00 |
03.10.2024 | 32,20 | 33,95 | 32,20 | 33,70 | 3,37% | 28,00 |
02.10.2024 | 33,05 | 33,15 | 32,35 | 32,60 | -0,91% | 140,00 |
01.10.2024 | 33,00 | 33,40 | 32,45 | 32,90 | 0,77% | 454,00 |
30.09.2024 | 33,80 | 34,10 | 32,60 | 32,65 | -3,12% | 348,00 |
27.09.2024 | 33,65 | 33,95 | 32,75 | 33,70 | 0,75% | 24,00 |
26.09.2024 | 33,10 | 34,85 | 33,10 | 33,45 | -0,89% | 560,00 |
25.09.2024 | 33,95 | 34,30 | 32,95 | 33,75 | -0,15% | 70,00 |
24.09.2024 | 32,60 | 35,00 | 32,55 | 33,80 | 4,32% | 315,00 |
23.09.2024 | 33,05 | 33,05 | 31,85 | 32,40 | -4,14% | 70,00 |
20.09.2024 | 33,10 | 33,80 | 32,45 | 33,80 | 2,58% | 375,00 |
19.09.2024 | 32,55 | 33,45 | 32,50 | 32,95 | 0,46% | 89,00 |
18.09.2024 | 33,50 | 33,55 | 32,40 | 32,80 | -1,65% | 1.460,00 |
17.09.2024 | 33,60 | 33,90 | 33,15 | 33,35 | 0,15% | 645,00 |
16.09.2024 | 34,90 | 34,95 | 33,30 | 33,30 | -4,03% | 70,00 |
13.09.2024 | 34,70 | 35,45 | 34,45 | 34,70 | -1,70% | 25,00 |
12.09.2024 | 35,15 | 35,50 | 34,90 | 35,30 | 1,29% | - |
11.09.2024 | 33,95 | 35,30 | 33,40 | 34,85 | 2,95% | 100,00 |
10.09.2024 | 33,75 | 34,05 | 33,20 | 33,85 | 0,89% | - |
09.09.2024 | 32,70 | 33,85 | 32,70 | 33,55 | 1,51% | 100,00 |
06.09.2024 | 32,90 | 33,50 | 32,55 | 33,05 | 0,61% | - |
05.09.2024 | 33,70 | 33,75 | 32,50 | 32,85 | -2,38% | 640,00 |
04.09.2024 | 33,45 | 34,00 | 32,80 | 33,65 | 1,36% | 195,00 |
03.09.2024 | 33,65 | 33,80 | 32,80 | 33,20 | -0,45% | 810,00 |
02.09.2024 | 33,80 | 33,80 | 32,90 | 33,35 | -0,30% | 347,00 |
30.08.2024 | 33,65 | 33,65 | 32,90 | 33,45 | -1,04% | 14,00 |
29.08.2024 | 33,55 | 34,00 | 33,30 | 33,80 | 0,30% | 275,00 |
28.08.2024 | 34,40 | 35,20 | 33,25 | 33,70 | -3,30% | 360,00 |
27.08.2024 | 34,30 | 35,05 | 34,30 | 34,85 | 0,29% | 200,00 |
26.08.2024 | 34,90 | 34,95 | 34,50 | 34,75 | 0,00% | 30,00 |
23.08.2024 | 32,30 | 35,00 | 32,30 | 34,75 | 4,67% | 1.360,00 |
22.08.2024 | 32,50 | 33,30 | 32,50 | 33,20 | 0,76% | 250,00 |
21.08.2024 | 32,10 | 33,20 | 32,10 | 32,95 | 1,38% | - |
20.08.2024 | 32,70 | 33,25 | 32,35 | 32,50 | -1,66% | 1.015,00 |
19.08.2024 | 33,60 | 33,60 | 32,80 | 33,05 | -1,34% | 10,00 |
16.08.2024 | 33,65 | 33,90 | 33,30 | 33,50 | -0,30% | - |
15.08.2024 | 33,10 | 33,95 | 33,10 | 33,60 | -0,30% | 111,00 |
14.08.2024 | 32,80 | 33,90 | 32,80 | 33,70 | 1,51% | 10,00 |
13.08.2024 | 33,85 | 33,90 | 33,10 | 33,20 | -1,63% | 1.220,00 |
12.08.2024 | 33,80 | 33,85 | 33,10 | 33,75 | 0,45% | 45,00 |
09.08.2024 | 33,00 | 34,00 | 33,00 | 33,60 | 0,00% | - |
08.08.2024 | 33,65 | 33,70 | 32,80 | 33,60 | 0,00% | - |
07.08.2024 | 33,45 | 34,40 | 33,45 | 33,60 | 0,75% | 390,00 |
06.08.2024 | 32,10 | 34,05 | 32,10 | 33,35 | 2,14% | 2.220,00 |
05.08.2024 | 34,30 | 34,35 | 31,25 | 32,65 | -3,69% | 3.303,00 |
02.08.2024 | 34,70 | 35,40 | 33,55 | 33,90 | -3,69% | 1.288,00 |
01.08.2024 | 34,80 | 36,50 | 34,80 | 35,20 | -0,28% | 325,00 |
31.07.2024 | 34,90 | 36,10 | 34,70 | 35,30 | 1,58% | 793,00 |
30.07.2024 | 35,00 | 35,00 | 34,35 | 34,75 | 0,00% | - |
29.07.2024 | 34,50 | 35,00 | 34,45 | 34,75 | 1,31% | 100,00 |
26.07.2024 | 34,90 | 35,25 | 34,30 | 34,30 | -1,58% | 145,00 |
25.07.2024 | 35,25 | 35,25 | 34,30 | 34,85 | -1,41% | - |
24.07.2024 | 35,15 | 35,35 | 34,75 | 35,35 | 1,14% | 82,00 |
23.07.2024 | 34,95 | 35,15 | 34,30 | 34,95 | 0,00% | 57,00 |
22.07.2024 | 35,60 | 35,60 | 34,70 | 34,95 | -1,69% | 105,00 |
19.07.2024 | 35,55 | 35,60 | 34,15 | 35,55 | 0,85% | 800,00 |
18.07.2024 | 34,80 | 35,25 | 34,20 | 35,25 | 0,71% | 100,00 |
17.07.2024 | 35,85 | 35,85 | 34,40 | 35,00 | -2,51% | 175,00 |
16.07.2024 | 36,00 | 36,65 | 35,65 | 35,90 | -1,24% | 13,00 |
15.07.2024 | 37,05 | 37,05 | 36,15 | 36,35 | -0,68% | 1.000,00 |
12.07.2024 | 36,75 | 36,85 | 36,20 | 36,60 | -0,14% | 100,00 |
11.07.2024 | 34,50 | 36,80 | 34,50 | 36,65 | 4,42% | 10,00 |
10.07.2024 | 37,10 | 37,15 | 34,45 | 35,10 | -5,01% | 6.935,00 |
09.07.2024 | 37,35 | 37,35 | 36,70 | 36,95 | -1,34% | 140,00 |
08.07.2024 | 38,05 | 38,25 | 37,10 | 37,45 | -0,66% | 38,00 |
05.07.2024 | 38,05 | 38,05 | 37,60 | 37,70 | -0,66% | - |
04.07.2024 | 37,55 | 38,30 | 37,55 | 37,95 | 1,61% | 40,00 |
03.07.2024 | 37,25 | 37,55 | 37,20 | 37,35 | 0,81% | 6,00 |
02.07.2024 | 37,50 | 37,65 | 37,05 | 37,05 | 0,14% | 126,00 |
01.07.2024 | 37,20 | 37,50 | 36,90 | 37,00 | -0,40% | 50,00 |
28.06.2024 | 36,50 | 37,65 | 36,50 | 37,15 | 0,68% | 1.999,00 |
27.06.2024 | 37,00 | 37,35 | 36,65 | 36,90 | -0,54% | 310,00 |
26.06.2024 | 37,05 | 37,30 | 36,60 | 37,10 | 0,95% | - |
25.06.2024 | 37,25 | 37,25 | 36,75 | 36,75 | -1,08% | 1,00 |
24.06.2024 | 37,80 | 37,80 | 36,75 | 37,15 | -0,93% | 20,00 |
21.06.2024 | 37,55 | 38,05 | 37,10 | 37,50 | 0,67% | 14,00 |
20.06.2024 | 36,90 | 37,65 | 36,90 | 37,25 | -0,40% | 4,00 |
19.06.2024 | 36,80 | 37,65 | 36,80 | 37,40 | -0,13% | 38,00 |
18.06.2024 | 37,25 | 37,45 | 36,95 | 37,45 | 0,94% | 55,00 |
17.06.2024 | 37,35 | 37,35 | 36,80 | 37,10 | -0,27% | 1,00 |
14.06.2024 | 37,00 | 37,50 | 36,80 | 37,20 | 0,27% | - |