36,700€
2,51%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 36,80 | 36,95 | 36,40 | 36,75 | 0,82% | - |
| 18.12.2024 | 35,80 | 36,60 | 35,80 | 36,45 | 0,28% | 41,00 |
| 17.12.2024 | 35,40 | 37,05 | 35,40 | 36,35 | 1,25% | - |
| 16.12.2024 | 36,90 | 36,90 | 35,55 | 35,90 | -1,91% | 322,00 |
| 13.12.2024 | 37,00 | 37,25 | 36,60 | 36,60 | 0,00% | 3.135,00 |
| 12.12.2024 | 37,00 | 37,55 | 36,40 | 36,60 | -0,95% | 80,00 |
| 11.12.2024 | 37,55 | 37,65 | 36,70 | 36,95 | -0,40% | 21,00 |
| 10.12.2024 | 38,40 | 38,50 | 37,10 | 37,10 | -2,50% | 180,00 |
| 09.12.2024 | 39,15 | 39,50 | 37,95 | 38,05 | -1,81% | 459,00 |
| 06.12.2024 | 38,90 | 39,15 | 38,75 | 38,75 | -0,39% | 350,00 |
| 05.12.2024 | 39,00 | 39,30 | 38,55 | 38,90 | 0,13% | 252,00 |
| 04.12.2024 | 38,70 | 39,25 | 38,55 | 38,85 | 0,78% | 373,00 |
| 03.12.2024 | 38,60 | 38,70 | 38,40 | 38,55 | 0,78% | 126,00 |
| 02.12.2024 | 38,50 | 38,90 | 38,15 | 38,25 | 0,00% | 555,00 |
| 29.11.2024 | 37,70 | 38,75 | 37,50 | 38,25 | 1,73% | 253,00 |
| 28.11.2024 | 37,80 | 37,80 | 37,00 | 37,60 | 0,27% | 330,00 |
| 27.11.2024 | 38,55 | 38,60 | 37,10 | 37,50 | -2,22% | 210,00 |
| 26.11.2024 | 38,60 | 38,65 | 38,15 | 38,35 | 0,00% | 26,00 |
| 25.11.2024 | 39,20 | 39,25 | 38,25 | 38,35 | -1,92% | 877,00 |
| 22.11.2024 | 39,05 | 39,20 | 38,55 | 39,10 | 0,51% | - |
| 21.11.2024 | 38,10 | 39,05 | 38,10 | 38,90 | 1,04% | 120,00 |
| 20.11.2024 | 38,60 | 39,15 | 38,25 | 38,50 | 0,79% | 50,00 |
| 19.11.2024 | 37,90 | 38,70 | 37,75 | 38,20 | 0,13% | 758,00 |
| 18.11.2024 | 38,30 | 38,75 | 37,60 | 38,15 | 0,00% | 424,00 |
| 15.11.2024 | 37,65 | 38,95 | 36,00 | 38,15 | 1,60% | 118,00 |
| 14.11.2024 | 37,90 | 37,90 | 36,95 | 37,55 | 0,27% | 230,00 |
| 13.11.2024 | 37,00 | 37,80 | 37,00 | 37,45 | 0,13% | 616,00 |
| 12.11.2024 | 37,85 | 37,85 | 36,90 | 37,40 | -0,53% | 120,00 |
| 11.11.2024 | 37,35 | 38,10 | 37,35 | 37,60 | 0,94% | 266,00 |
| 08.11.2024 | 37,20 | 37,60 | 36,95 | 37,25 | 1,36% | 102,00 |
| 07.11.2024 | 37,55 | 37,70 | 36,75 | 36,75 | -1,87% | - |
| 06.11.2024 | 35,95 | 37,70 | 35,80 | 37,45 | 7,31% | 278,00 |
| 05.11.2024 | 35,15 | 35,30 | 34,80 | 34,90 | -0,43% | 600,00 |
| 04.11.2024 | 35,65 | 35,65 | 34,70 | 35,05 | -1,27% | 281,00 |
| 01.11.2024 | 35,65 | 35,90 | 35,20 | 35,50 | -0,42% | - |
| 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 |