47,950€
2,24%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 43,00 | 43,15 | 42,50 | 42,50 | 1,67% | 80,00 |
| 18.09.2025 | 42,40 | 43,35 | 41,75 | 41,80 | -0,71% | - |
| 17.09.2025 | 43,30 | 43,30 | 40,75 | 42,10 | -3,66% | 1.798,00 |
| 16.09.2025 | 41,95 | 45,35 | 41,95 | 43,70 | 4,80% | 400,00 |
| 15.09.2025 | 42,10 | 42,40 | 41,50 | 41,70 | 0,97% | - |
| 11.09.2025 | 41,40 | 42,55 | 41,30 | 41,30 | 0,36% | 462,00 |
| 10.09.2025 | 41,50 | 42,10 | 41,15 | 41,15 | -0,48% | - |
| 09.09.2025 | 41,30 | 41,85 | 41,00 | 41,35 | -0,48% | - |
| 08.09.2025 | 39,60 | 41,65 | 39,60 | 41,55 | 4,79% | 200,00 |
| 05.09.2025 | 39,10 | 39,65 | 38,55 | 39,65 | 1,67% | - |
| 04.09.2025 | 39,60 | 39,85 | 37,80 | 39,00 | -0,64% | - |
| 03.09.2025 | 39,70 | 39,80 | 39,10 | 39,25 | 0,00% | - |
| 02.09.2025 | 39,15 | 39,90 | 38,60 | 39,25 | 1,29% | 1.465,00 |
| 01.09.2025 | 39,65 | 39,70 | 38,30 | 38,75 | -2,52% | 1.015,00 |
| 29.08.2025 | 38,20 | 40,00 | 38,15 | 39,75 | 4,19% | 506,00 |
| 28.08.2025 | 38,65 | 38,75 | 37,85 | 38,15 | -1,04% | 2,00 |
| 27.08.2025 | 38,75 | 39,30 | 38,55 | 38,55 | 0,39% | 955,00 |
| 26.08.2025 | 37,80 | 39,75 | 37,80 | 38,40 | 1,86% | 785,00 |
| 25.08.2025 | 37,55 | 37,70 | 37,55 | 37,70 | 0,40% | - |
| 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 |