33,800€
2,42%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 32,95 | 34,25 | 32,50 | 33,75 | 3,05% | 1.560,00 |
| 15.05.2025 | 32,30 | 33,20 | 32,30 | 32,75 | -1,06% | 2.333,00 |
| 14.05.2025 | 32,20 | 33,10 | 31,75 | 33,10 | 2,80% | 879,00 |
| 13.05.2025 | 31,55 | 32,35 | 31,40 | 32,20 | 2,22% | 485,00 |
| 12.05.2025 | 30,75 | 32,05 | 30,75 | 31,50 | 3,28% | 425,00 |
| 09.05.2025 | 31,55 | 32,15 | 30,50 | 30,50 | -3,48% | - |
| 08.05.2025 | 30,50 | 31,90 | 30,50 | 31,60 | 3,78% | 178,00 |
| 07.05.2025 | 30,00 | 30,55 | 29,45 | 30,45 | 1,50% | 2.485,00 |
| 06.05.2025 | 30,25 | 31,10 | 29,95 | 30,00 | -1,32% | 500,00 |
| 05.05.2025 | 30,25 | 30,80 | 30,20 | 30,40 | 0,16% | 8.046,00 |
| 02.05.2025 | 29,70 | 30,50 | 28,95 | 30,35 | 3,41% | 60,00 |
| 30.04.2025 | 30,35 | 30,40 | 29,20 | 29,35 | -2,49% | 20,00 |
| 29.04.2025 | 29,55 | 30,25 | 29,25 | 30,10 | 1,86% | 1.038,00 |
| 28.04.2025 | 29,00 | 29,60 | 29,00 | 29,55 | 0,00% | 2.705,00 |
| 25.04.2025 | 29,00 | 30,20 | 29,00 | 29,55 | 0,00% | 195,00 |
| 24.04.2025 | 28,70 | 29,65 | 28,70 | 29,55 | 2,78% | 640,00 |
| 23.04.2025 | 26,75 | 28,80 | 26,70 | 28,75 | 7,68% | 730,00 |
| 22.04.2025 | 26,25 | 27,15 | 25,90 | 26,70 | 0,75% | 2.852,00 |
| 17.04.2025 | 27,75 | 27,90 | 26,35 | 26,50 | -5,02% | 55,00 |
| 16.04.2025 | 28,30 | 28,30 | 27,45 | 27,90 | -2,11% | 8.600,00 |
| 15.04.2025 | 27,45 | 28,65 | 27,40 | 28,50 | 3,64% | 752,00 |
| 14.04.2025 | 27,55 | 27,55 | 26,70 | 27,50 | 2,80% | 509,00 |
| 11.04.2025 | 28,65 | 28,70 | 26,10 | 26,75 | -3,43% | 1.831,00 |
| 10.04.2025 | 28,45 | 30,40 | 27,20 | 27,70 | -1,60% | 4.954,00 |
| 09.04.2025 | 28,80 | 28,80 | 27,00 | 28,15 | -3,43% | 425,00 |
| 08.04.2025 | 28,90 | 29,85 | 28,75 | 29,15 | -0,68% | - |
| 07.04.2025 | 30,30 | 30,30 | 28,15 | 29,35 | -2,49% | 460,00 |
| 04.04.2025 | 30,85 | 30,90 | 29,15 | 30,10 | -2,27% | 2.096,00 |
| 03.04.2025 | 31,70 | 31,75 | 30,45 | 30,80 | -2,53% | - |
| 02.04.2025 | 31,55 | 32,85 | 31,50 | 31,60 | 0,80% | 295,00 |
| 01.04.2025 | 31,05 | 32,00 | 30,70 | 31,35 | 1,29% | 515,00 |
| 31.03.2025 | 30,95 | 31,40 | 30,45 | 30,95 | 0,32% | 417,00 |
| 28.03.2025 | 32,00 | 32,00 | 30,75 | 30,85 | -0,96% | 385,00 |
| 27.03.2025 | 33,35 | 33,60 | 30,75 | 31,15 | -5,75% | 1.832,00 |
| 26.03.2025 | 33,35 | 33,70 | 32,85 | 33,05 | -0,60% | 120,00 |
| 25.03.2025 | 32,40 | 33,30 | 32,40 | 33,25 | 0,76% | - |
| 24.03.2025 | 33,60 | 33,60 | 32,60 | 33,00 | -2,08% | 1.990,00 |
| 21.03.2025 | 33,30 | 34,15 | 33,10 | 33,70 | -1,03% | - |
| 20.03.2025 | 34,40 | 34,75 | 33,30 | 34,05 | -0,44% | 1,00 |
| 19.03.2025 | 33,60 | 34,55 | 33,60 | 34,20 | 0,15% | 300,00 |
| 18.03.2025 | 33,55 | 34,15 | 33,20 | 34,15 | 2,09% | 340,00 |
| 17.03.2025 | 34,35 | 34,60 | 33,10 | 33,45 | -1,33% | 1.173,00 |
| 14.03.2025 | 34,50 | 34,50 | 33,70 | 33,90 | -1,60% | 200,00 |
| 13.03.2025 | 34,35 | 34,60 | 33,65 | 34,45 | 0,44% | 2.520,00 |
| 12.03.2025 | 33,30 | 34,30 | 32,95 | 34,30 | 4,41% | 586,00 |
| 11.03.2025 | 34,20 | 34,20 | 32,75 | 32,85 | -3,38% | 134,00 |
| 10.03.2025 | 34,85 | 34,95 | 32,50 | 34,00 | -1,31% | 1.677,00 |
| 07.03.2025 | 34,30 | 35,15 | 34,20 | 34,45 | 0,88% | - |
| 06.03.2025 | 33,60 | 34,25 | 33,55 | 34,15 | 2,71% | - |
| 05.03.2025 | 33,00 | 34,70 | 32,70 | 33,25 | 1,06% | - |
| 04.03.2025 | 33,80 | 34,35 | 32,80 | 32,90 | -2,23% | 480,00 |
| 03.03.2025 | 34,45 | 34,55 | 33,55 | 33,65 | -2,04% | 906,00 |
| 28.02.2025 | 34,80 | 35,65 | 34,10 | 34,35 | -3,10% | 890,00 |
| 27.02.2025 | 35,35 | 35,65 | 34,95 | 35,45 | 0,85% | 30,00 |
| 26.02.2025 | 34,80 | 35,50 | 34,80 | 35,15 | -0,57% | 370,00 |
| 25.02.2025 | 35,20 | 35,55 | 35,00 | 35,35 | -0,14% | - |
| 24.02.2025 | 34,60 | 35,60 | 34,60 | 35,40 | 0,28% | 62,00 |
| 21.02.2025 | 35,45 | 35,75 | 35,20 | 35,30 | -0,70% | 274,00 |
| 20.02.2025 | 35,85 | 36,05 | 35,35 | 35,55 | -0,70% | 4,00 |
| 19.02.2025 | 36,30 | 36,95 | 35,60 | 35,80 | -3,24% | 200,00 |
| 18.02.2025 | 37,15 | 37,15 | 36,30 | 37,00 | 0,54% | 55,00 |
| 17.02.2025 | 35,85 | 37,35 | 35,85 | 36,80 | 3,08% | 380,00 |
| 14.02.2025 | 36,60 | 36,60 | 35,60 | 35,70 | -2,59% | 15,00 |
| 13.02.2025 | 36,15 | 36,85 | 36,00 | 36,65 | 1,10% | 53,00 |
| 12.02.2025 | 36,00 | 36,85 | 35,90 | 36,25 | -0,41% | 100,00 |
| 11.02.2025 | 36,30 | 36,95 | 36,30 | 36,40 | -0,82% | - |
| 10.02.2025 | 36,60 | 36,85 | 36,40 | 36,70 | 0,55% | - |
| 07.02.2025 | 37,15 | 37,15 | 35,30 | 36,50 | -1,35% | 199,00 |
| 06.02.2025 | 37,30 | 37,40 | 36,45 | 37,00 | 0,27% | 67,00 |
| 05.02.2025 | 37,15 | 37,15 | 36,40 | 36,90 | -0,14% | 25,00 |
| 04.02.2025 | 37,15 | 37,20 | 36,65 | 36,95 | 0,41% | 28,00 |
| 03.02.2025 | 37,05 | 37,35 | 36,65 | 36,80 | 1,24% | 262,00 |
| 31.01.2025 | 36,45 | 36,55 | 35,70 | 36,35 | 0,14% | 560,00 |
| 30.01.2025 | 37,05 | 37,05 | 35,65 | 36,30 | -1,49% | 140,00 |
| 29.01.2025 | 36,30 | 37,50 | 35,70 | 36,85 | 2,08% | 400,00 |
| 28.01.2025 | 35,90 | 36,45 | 35,45 | 36,10 | 1,55% | 860,00 |
| 27.01.2025 | 36,40 | 36,40 | 35,20 | 35,55 | -1,39% | 185,00 |
| 24.01.2025 | 36,45 | 36,45 | 35,85 | 36,05 | -0,83% | 1.000,00 |
| 23.01.2025 | 36,10 | 37,00 | 36,05 | 36,35 | 1,39% | 24,00 |
| 22.01.2025 | 35,75 | 36,15 | 35,45 | 35,85 | 0,56% | 150,00 |
| 21.01.2025 | 36,00 | 36,15 | 35,45 | 35,65 | 0,00% | 40,00 |
| 20.01.2025 | 36,55 | 36,55 | 35,60 | 35,65 | -2,19% | 174,00 |
| 17.01.2025 | 37,40 | 37,50 | 36,25 | 36,45 | -2,28% | - |
| 16.01.2025 | 37,20 | 37,40 | 36,75 | 37,30 | 0,67% | 200,00 |
| 15.01.2025 | 36,15 | 37,20 | 36,05 | 37,05 | 2,77% | 100,00 |
| 14.01.2025 | 36,00 | 36,55 | 35,80 | 36,05 | 0,00% | 28,00 |
| 13.01.2025 | 36,80 | 36,85 | 35,90 | 36,05 | -1,64% | 290,00 |
| 10.01.2025 | 35,60 | 37,70 | 35,60 | 36,65 | 0,83% | - |
| 09.01.2025 | 36,05 | 36,45 | 35,65 | 36,35 | 1,82% | 526,00 |
| 08.01.2025 | 36,75 | 36,75 | 35,70 | 35,70 | -2,59% | 1.175,00 |
| 07.01.2025 | 36,50 | 37,15 | 36,30 | 36,65 | -1,08% | 675,00 |
| 06.01.2025 | 36,90 | 37,30 | 36,50 | 37,05 | 1,23% | - |
| 03.01.2025 | 36,15 | 37,35 | 36,05 | 36,60 | 1,53% | 247,00 |
| 02.01.2025 | 36,15 | 37,20 | 35,40 | 36,05 | -0,41% | 9,00 |
| 30.12.2024 | 35,85 | 37,40 | 35,70 | 36,20 | 1,54% | 525,00 |
| 27.12.2024 | 36,30 | 36,50 | 35,55 | 35,65 | 0,14% | 850,00 |
| 23.12.2024 | 36,25 | 36,30 | 35,40 | 35,60 | -1,25% | 932,00 |
| 20.12.2024 | 36,20 | 36,85 | 35,90 | 36,05 | -2,44% | - |
| 19.12.2024 | 36,80 | 36,95 | 36,40 | 36,95 | 1,37% | 906,00 |
| 18.12.2024 | 35,80 | 36,60 | 35,80 | 36,45 | 0,28% | 41,00 |