69,700€
-1,83%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 69,20 | 70,40 | 67,60 | 69,50 | 0,14% | 1.128,00 |
| 13.02.2026 | 71,20 | 72,00 | 68,10 | 69,40 | -4,67% | 3.412,00 |
| 12.02.2026 | 71,80 | 73,90 | 70,00 | 72,80 | 1,82% | 6.222,00 |
| 11.02.2026 | 70,60 | 72,00 | 67,90 | 71,50 | 1,27% | 2.793,00 |
| 10.02.2026 | 70,00 | 71,60 | 69,50 | 70,60 | 0,71% | 3.465,00 |
| 09.02.2026 | 65,70 | 70,40 | 65,20 | 70,10 | 6,86% | 6.852,00 |
| 06.02.2026 | 61,60 | 66,40 | 59,00 | 65,60 | 8,61% | 5.233,00 |
| 05.02.2026 | 68,00 | 68,00 | 60,40 | 60,40 | -11,18% | 3.062,00 |
| 04.02.2026 | 69,20 | 71,20 | 67,60 | 68,00 | -0,87% | 1.687,00 |
| 03.02.2026 | 67,30 | 71,00 | 67,00 | 68,60 | 1,33% | 1.631,00 |
| 02.02.2026 | 69,10 | 70,00 | 62,70 | 67,70 | -3,01% | 880,00 |
| 30.01.2026 | 72,40 | 73,10 | 66,70 | 69,80 | -3,72% | 2.499,00 |
| 29.01.2026 | 71,30 | 76,30 | 71,10 | 72,50 | 1,12% | 3.061,00 |
| 28.01.2026 | 68,30 | 74,30 | 68,30 | 71,70 | 5,60% | 365,00 |
| 27.01.2026 | 66,70 | 71,40 | 65,10 | 67,90 | 2,57% | 1.760,00 |
| 26.01.2026 | 63,10 | 67,10 | 62,10 | 66,20 | 3,92% | 5.177,00 |
| 23.01.2026 | 63,50 | 64,10 | 63,20 | 63,70 | 1,76% | 495,00 |
| 22.01.2026 | 63,60 | 64,60 | 62,60 | 62,60 | -1,57% | 3.741,00 |
| 21.01.2026 | 63,70 | 64,60 | 62,80 | 63,60 | -0,31% | 168,00 |
| 20.01.2026 | 64,40 | 65,80 | 62,30 | 63,80 | -0,62% | 4.564,00 |
| 19.01.2026 | 59,80 | 64,40 | 59,10 | 64,20 | 6,47% | 5.136,00 |
| 16.01.2026 | 56,80 | 60,60 | 56,80 | 60,30 | 6,91% | 2.304,00 |
| 15.01.2026 | 57,80 | 59,70 | 55,50 | 56,40 | -3,09% | 2.216,00 |
| 14.01.2026 | 55,30 | 58,20 | 54,70 | 58,20 | 4,86% | 9.161,00 |
| 13.01.2026 | 56,50 | 56,70 | 55,10 | 55,50 | 0,18% | 2.800,00 |
| 12.01.2026 | 55,00 | 55,50 | 53,50 | 55,40 | 1,28% | 1.122,00 |
| 09.01.2026 | 53,90 | 55,50 | 53,90 | 54,70 | 3,80% | 1.299,00 |
| 08.01.2026 | 52,90 | 53,00 | 52,00 | 52,70 | 1,35% | - |
| 07.01.2026 | 52,20 | 53,40 | 51,30 | 52,00 | 1,56% | 692,00 |
| 06.01.2026 | 50,95 | 54,90 | 50,10 | 51,20 | -1,16% | 3.246,00 |
| 05.01.2026 | 47,40 | 51,80 | 47,35 | 51,80 | 9,28% | 170,00 |
| 02.01.2026 | 46,95 | 51,70 | 46,40 | 47,40 | 0,96% | 672,00 |
| 30.12.2025 | 46,95 | 47,45 | 46,70 | 46,95 | 9,19% | - |
| 29.12.2025 | 45,75 | 47,30 | 43,00 | 43,00 | -2,49% | - |
| 23.12.2025 | 44,75 | 47,85 | 43,95 | 44,10 | 0,92% | 133,00 |
| 22.12.2025 | 45,60 | 46,75 | 43,10 | 43,70 | -5,21% | 1.080,00 |
| 19.12.2025 | 44,50 | 46,70 | 44,45 | 46,10 | 4,06% | 220,00 |
| 18.12.2025 | 44,25 | 44,50 | 43,10 | 44,30 | 0,45% | 962,00 |
| 17.12.2025 | 45,50 | 45,85 | 43,20 | 44,10 | -9,26% | 605,00 |
| 15.12.2025 | 47,35 | 48,60 | 46,70 | 48,60 | -2,80% | 150,00 |
| 12.12.2025 | 50,70 | 51,20 | 49,30 | 50,00 | -1,28% | 310,00 |
| 11.12.2025 | 53,60 | 53,60 | 50,20 | 50,65 | -0,88% | 100,00 |
| 10.12.2025 | 49,85 | 51,10 | 49,75 | 51,10 | 4,71% | 30,00 |
| 09.12.2025 | 51,90 | 51,90 | 48,80 | 48,80 | -7,22% | 490,00 |
| 08.12.2025 | 53,60 | 53,60 | 51,90 | 52,60 | 0,77% | - |
| 05.12.2025 | 51,90 | 55,30 | 51,90 | 52,20 | 4,40% | 2.100,00 |
| 04.12.2025 | 49,90 | 52,20 | 49,45 | 50,00 | 2,46% | 350,00 |
| 03.12.2025 | 48,25 | 50,05 | 48,20 | 48,80 | 2,95% | 530,00 |
| 02.12.2025 | 47,55 | 48,65 | 47,40 | 47,40 | 1,72% | 254,00 |
| 01.12.2025 | 47,55 | 48,35 | 46,60 | 46,60 | -3,52% | 200,00 |
| 28.11.2025 | 48,00 | 48,30 | 46,50 | 48,30 | 2,55% | 363,00 |
| 27.11.2025 | 48,30 | 48,45 | 47,00 | 47,10 | -4,46% | 90,00 |
| 26.11.2025 | 46,60 | 49,30 | 46,20 | 49,30 | 7,88% | 110,00 |
| 25.11.2025 | 45,75 | 47,50 | 45,70 | 45,70 | 1,56% | 12,00 |
| 24.11.2025 | 45,50 | 47,00 | 44,90 | 45,00 | 0,67% | 40,00 |
| 21.11.2025 | 47,20 | 47,25 | 44,70 | 44,70 | -3,46% | - |
| 20.11.2025 | 47,90 | 48,05 | 46,30 | 46,30 | -1,07% | 400,00 |
| 19.11.2025 | 44,15 | 46,95 | 44,15 | 46,80 | 7,83% | - |
| 18.11.2025 | 44,65 | 44,70 | 43,40 | 43,40 | -4,19% | 268,00 |
| 17.11.2025 | 45,90 | 45,95 | 44,50 | 45,30 | 2,72% | 25,00 |
| 14.11.2025 | 47,35 | 47,40 | 44,10 | 44,10 | -9,45% | 480,00 |
| 13.11.2025 | 48,20 | 49,30 | 47,25 | 48,70 | 2,96% | 22,00 |
| 12.11.2025 | 48,20 | 49,95 | 47,30 | 47,30 | -4,35% | 2.900,00 |
| 11.11.2025 | 49,05 | 49,80 | 49,05 | 49,45 | 1,44% | - |
| 10.11.2025 | 45,95 | 49,20 | 45,55 | 48,75 | 11,56% | 236,00 |
| 07.11.2025 | 46,10 | 47,00 | 43,70 | 43,70 | -5,41% | 480,00 |
| 06.11.2025 | 47,70 | 48,70 | 45,95 | 46,20 | -5,04% | 82,00 |
| 05.11.2025 | 49,90 | 49,95 | 48,25 | 48,65 | -0,51% | - |
| 04.11.2025 | 50,65 | 50,65 | 48,80 | 48,90 | -2,59% | - |
| 03.11.2025 | 50,95 | 51,00 | 50,00 | 50,20 | -0,79% | 195,00 |
| 31.10.2025 | 49,60 | 50,90 | 49,55 | 50,60 | 2,02% | 4.245,00 |
| 30.10.2025 | 49,85 | 50,00 | 48,75 | 49,60 | 3,55% | 145,00 |
| 29.10.2025 | 46,65 | 49,90 | 46,65 | 47,90 | 2,35% | 1.070,00 |
| 28.10.2025 | 44,20 | 46,80 | 44,00 | 46,80 | 6,12% | 83,00 |
| 27.10.2025 | 44,10 | 46,00 | 43,95 | 44,10 | -0,68% | 340,00 |
| 24.10.2025 | 45,30 | 45,45 | 43,45 | 44,40 | -0,22% | - |
| 23.10.2025 | 44,20 | 45,35 | 43,80 | 44,50 | 3,49% | - |
| 22.10.2025 | 43,35 | 44,95 | 43,00 | 43,00 | -2,27% | 1.470,00 |
| 21.10.2025 | 44,90 | 45,70 | 42,80 | 44,00 | -0,68% | 249,00 |
| 20.10.2025 | 45,05 | 45,65 | 44,15 | 44,30 | -0,56% | 2.362,00 |
| 17.10.2025 | 48,40 | 48,40 | 44,55 | 44,55 | -6,21% | 505,00 |
| 16.10.2025 | 48,10 | 49,20 | 47,50 | 47,50 | -3,46% | 598,00 |
| 15.10.2025 | 47,80 | 49,20 | 47,80 | 49,20 | 5,13% | 400,00 |
| 14.10.2025 | 47,85 | 48,45 | 46,80 | 46,80 | -0,21% | 490,00 |
| 13.10.2025 | 47,25 | 48,45 | 46,85 | 46,90 | -2,90% | 3.898,00 |
| 10.10.2025 | 47,85 | 48,60 | 46,90 | 48,30 | 2,77% | 1.289,00 |
| 09.10.2025 | 45,65 | 48,15 | 45,60 | 47,00 | 4,68% | 193,00 |
| 08.10.2025 | 45,75 | 45,90 | 44,90 | 44,90 | -0,22% | - |
| 07.10.2025 | 45,10 | 46,10 | 44,70 | 45,00 | 1,81% | 90,00 |
| 06.10.2025 | 45,25 | 45,55 | 43,95 | 44,20 | 0,00% | 3.175,00 |
| 03.10.2025 | 45,50 | 45,75 | 44,20 | 44,20 | -4,95% | 95,00 |
| 02.10.2025 | 45,45 | 46,50 | 45,15 | 46,50 | 4,26% | 300,00 |
| 01.10.2025 | 45,05 | 46,10 | 44,60 | 44,60 | -0,89% | 40,00 |
| 30.09.2025 | 44,20 | 45,60 | 44,10 | 45,00 | 1,35% | 1.520,00 |
| 29.09.2025 | 43,40 | 44,55 | 43,30 | 44,40 | 2,30% | 40,00 |
| 26.09.2025 | 42,95 | 44,00 | 42,90 | 43,40 | -1,25% | 1.000,00 |
| 25.09.2025 | 43,05 | 44,00 | 42,10 | 43,95 | 2,57% | 240,00 |
| 24.09.2025 | 43,10 | 43,10 | 42,70 | 42,85 | 2,02% | 100,00 |
| 23.09.2025 | 43,70 | 43,75 | 41,95 | 42,00 | -4,76% | 1.245,00 |
| 22.09.2025 | 43,80 | 44,25 | 43,80 | 44,10 | 3,76% | - |