36,700€
-2,13%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 36,75 | 38,20 | 36,75 | 37,55 | 2,18% | - |
| 21.08.2025 | 37,00 | 37,00 | 36,35 | 36,75 | -0,54% | 80,00 |
| 20.08.2025 | 37,35 | 37,55 | 36,45 | 36,95 | -0,54% | - |
| 19.08.2025 | 38,00 | 38,20 | 36,95 | 37,15 | -2,11% | - |
| 18.08.2025 | 38,10 | 38,65 | 37,70 | 37,95 | 0,26% | 16,00 |
| 15.08.2025 | 37,70 | 38,55 | 37,70 | 37,85 | -0,39% | - |
| 14.08.2025 | 37,45 | 38,55 | 36,60 | 38,00 | 1,60% | - |
| 13.08.2025 | 37,65 | 38,00 | 37,35 | 37,40 | -0,80% | 65,00 |
| 12.08.2025 | 37,15 | 38,15 | 37,15 | 37,70 | 0,67% | - |
| 11.08.2025 | 38,00 | 38,15 | 37,40 | 37,45 | -1,45% | 11,00 |
| 08.08.2025 | 38,00 | 38,20 | 37,55 | 38,00 | -0,26% | - |
| 07.08.2025 | 37,35 | 38,75 | 37,35 | 38,10 | 0,26% | 263,00 |
| 06.08.2025 | 37,20 | 38,10 | 36,65 | 38,00 | 2,29% | 19,00 |
| 05.08.2025 | 36,35 | 37,50 | 36,35 | 37,15 | 2,20% | 3.950,00 |
| 04.08.2025 | 36,30 | 36,85 | 36,10 | 36,35 | 0,28% | 1.600,00 |
| 01.08.2025 | 36,20 | 37,05 | 35,55 | 36,25 | 0,14% | 35,00 |
| 31.07.2025 | 36,90 | 37,60 | 36,10 | 36,20 | -2,03% | - |
| 30.07.2025 | 37,15 | 37,60 | 36,80 | 36,95 | -0,54% | 1.060,00 |
| 29.07.2025 | 37,25 | 37,95 | 37,10 | 37,15 | 0,68% | - |
| 28.07.2025 | 36,85 | 37,65 | 36,85 | 36,90 | 0,14% | 594,00 |
| 25.07.2025 | 37,05 | 37,35 | 36,50 | 36,85 | -1,07% | - |
| 24.07.2025 | 37,05 | 37,45 | 36,90 | 37,25 | 0,13% | 10,00 |
| 23.07.2025 | 36,90 | 37,50 | 36,80 | 37,20 | 1,64% | - |
| 22.07.2025 | 37,70 | 37,95 | 36,60 | 36,60 | -2,79% | 75,00 |
| 21.07.2025 | 37,75 | 38,10 | 37,50 | 37,65 | 0,94% | 70,00 |
| 18.07.2025 | 37,85 | 38,05 | 37,05 | 37,30 | -0,93% | 500,00 |
| 17.07.2025 | 37,75 | 38,15 | 37,60 | 37,65 | 0,67% | 1.606,00 |
| 16.07.2025 | 37,50 | 37,90 | 37,15 | 37,40 | -0,80% | - |
| 15.07.2025 | 36,90 | 38,05 | 36,90 | 37,70 | 2,03% | - |
| 14.07.2025 | 36,75 | 37,30 | 34,40 | 36,95 | -1,47% | 1.050,00 |
| 11.07.2025 | 37,45 | 37,90 | 37,25 | 37,50 | 0,67% | 10,00 |
| 10.07.2025 | 36,60 | 37,65 | 36,55 | 37,25 | 1,64% | 15,00 |
| 09.07.2025 | 36,75 | 36,75 | 36,45 | 36,65 | 0,14% | 250,00 |
| 08.07.2025 | 36,45 | 36,95 | 36,40 | 36,60 | -0,54% | 15,00 |
| 07.07.2025 | 36,85 | 36,95 | 36,15 | 36,80 | -0,14% | - |
| 04.07.2025 | 36,75 | 37,00 | 36,65 | 36,85 | 0,14% | - |
| 03.07.2025 | 35,70 | 36,90 | 35,70 | 36,80 | 0,00% | 324,00 |
| 02.07.2025 | 36,45 | 36,85 | 36,05 | 36,80 | 0,68% | - |
| 01.07.2025 | 36,40 | 36,60 | 36,00 | 36,55 | -0,41% | 6,00 |
| 30.06.2025 | 36,75 | 37,05 | 36,50 | 36,70 | -0,14% | 50,00 |
| 27.06.2025 | 36,30 | 36,85 | 36,20 | 36,75 | 0,55% | 515,00 |
| 26.06.2025 | 36,30 | 36,65 | 35,65 | 36,55 | -0,54% | 354,00 |
| 25.06.2025 | 37,15 | 37,30 | 36,45 | 36,75 | -1,21% | 390,00 |
| 24.06.2025 | 37,15 | 37,45 | 36,90 | 37,20 | -0,27% | 240,00 |
| 23.06.2025 | 37,60 | 37,70 | 37,25 | 37,30 | -0,40% | 119,00 |
| 20.06.2025 | 37,85 | 37,85 | 37,15 | 37,45 | -1,19% | - |
| 19.06.2025 | 38,05 | 38,20 | 37,60 | 37,90 | -0,26% | 20,00 |
| 18.06.2025 | 37,60 | 38,05 | 37,45 | 38,00 | 1,47% | - |
| 17.06.2025 | 37,30 | 37,65 | 36,85 | 37,45 | 0,40% | - |
| 16.06.2025 | 35,65 | 37,75 | 35,60 | 37,30 | 5,07% | 2.001,00 |
| 13.06.2025 | 36,05 | 36,10 | 35,40 | 35,50 | -1,11% | 226,00 |
| 12.06.2025 | 35,35 | 36,20 | 35,15 | 35,90 | 0,84% | 112,00 |
| 11.06.2025 | 34,95 | 36,05 | 34,75 | 35,60 | 1,86% | 60,00 |
| 10.06.2025 | 36,85 | 37,00 | 34,90 | 34,95 | -5,03% | 15,00 |
| 09.06.2025 | 35,15 | 36,90 | 35,10 | 36,80 | 4,55% | 335,00 |
| 06.06.2025 | 35,35 | 35,80 | 35,20 | 35,20 | -1,26% | 1.400,00 |
| 05.06.2025 | 34,85 | 35,75 | 34,85 | 35,65 | 2,30% | 4.009,00 |
| 04.06.2025 | 34,75 | 35,25 | 34,65 | 34,85 | 0,43% | 150,00 |
| 03.06.2025 | 33,75 | 34,95 | 33,35 | 34,70 | 3,12% | 400,00 |
| 02.06.2025 | 33,50 | 33,90 | 32,95 | 33,65 | 1,05% | 1.035,00 |
| 30.05.2025 | 32,95 | 33,90 | 32,70 | 33,30 | 1,22% | - |
| 29.05.2025 | 33,50 | 33,65 | 32,75 | 32,90 | -2,23% | 720,00 |
| 28.05.2025 | 34,35 | 34,35 | 33,15 | 33,65 | -2,04% | 9.360,00 |
| 27.05.2025 | 33,25 | 34,90 | 33,25 | 34,35 | 3,00% | 295,00 |
| 26.05.2025 | 33,15 | 34,25 | 32,60 | 33,35 | 0,00% | 646,00 |
| 23.05.2025 | 31,50 | 34,25 | 31,50 | 33,35 | 2,62% | 635,00 |
| 22.05.2025 | 32,80 | 33,00 | 32,30 | 32,50 | -0,76% | - |
| 21.05.2025 | 32,30 | 33,00 | 31,95 | 32,75 | 0,46% | - |
| 20.05.2025 | 32,85 | 32,95 | 30,40 | 32,60 | 0,00% | 400,00 |
| 19.05.2025 | 32,95 | 33,00 | 32,40 | 32,60 | -3,41% | 1.355,00 |
| 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 |