57,300€
3,43%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 55,80 | 55,90 | 55,70 | 55,70 | 0,36% | - |
| 30.07.2026 | 55,20 | 55,90 | 54,20 | 55,50 | 0,91% | 425,00 |
| 29.07.2026 | 55,60 | 56,30 | 53,90 | 55,00 | -1,08% | 8.298,00 |
| 28.07.2026 | 58,80 | 59,50 | 54,70 | 55,60 | -6,08% | 600,00 |
| 27.07.2026 | 57,00 | 59,90 | 57,00 | 59,20 | 3,86% | 1.060,00 |
| 24.07.2026 | 57,90 | 58,70 | 56,50 | 57,00 | -1,21% | 368,00 |
| 23.07.2026 | 58,40 | 59,50 | 56,80 | 57,70 | -3,67% | 2.000,00 |
| 22.07.2026 | 59,20 | 60,20 | 58,70 | 59,90 | 1,35% | 138,00 |
| 21.07.2026 | 60,10 | 61,00 | 57,80 | 59,10 | 0,00% | 893,00 |
| 20.07.2026 | 58,90 | 60,50 | 58,20 | 59,10 | -0,17% | 805,00 |
| 17.07.2026 | 56,70 | 59,50 | 56,10 | 59,20 | 1,54% | 1.185,00 |
| 16.07.2026 | 59,30 | 59,80 | 57,00 | 58,30 | -1,69% | 316,00 |
| 15.07.2026 | 59,60 | 60,00 | 58,70 | 59,30 | -1,17% | 605,00 |
| 14.07.2026 | 60,60 | 60,60 | 59,30 | 60,00 | -0,33% | 607,00 |
| 13.07.2026 | 60,90 | 61,60 | 60,10 | 60,20 | -1,31% | - |
| 10.07.2026 | 60,80 | 61,30 | 59,30 | 61,00 | 0,00% | - |
| 09.07.2026 | 59,30 | 61,50 | 57,80 | 61,00 | 3,21% | 75,00 |
| 08.07.2026 | 59,70 | 60,80 | 58,90 | 59,10 | -1,17% | - |
| 07.07.2026 | 61,50 | 61,90 | 59,50 | 59,80 | -3,55% | 9.965,00 |
| 06.07.2026 | 62,70 | 62,70 | 61,50 | 62,00 | -1,27% | - |
| 03.07.2026 | 61,30 | 62,80 | 61,30 | 62,80 | 1,13% | 1.175,00 |
| 02.07.2026 | 61,70 | 62,60 | 60,50 | 62,10 | 0,49% | 300,00 |
| 01.07.2026 | 59,70 | 62,80 | 59,50 | 61,80 | 2,83% | 72,00 |
| 30.06.2026 | 60,30 | 61,60 | 59,80 | 60,10 | -0,83% | - |
| 29.06.2026 | 60,10 | 60,90 | 59,70 | 60,60 | 1,51% | 478,00 |
| 26.06.2026 | 61,20 | 61,70 | 59,20 | 59,70 | -3,24% | - |
| 25.06.2026 | 61,00 | 62,70 | 61,00 | 61,70 | 1,48% | - |
| 24.06.2026 | 61,30 | 62,80 | 60,80 | 60,80 | -0,82% | - |
| 23.06.2026 | 61,50 | 63,40 | 59,90 | 61,30 | -1,45% | 1.500,00 |
| 22.06.2026 | 61,70 | 64,50 | 61,70 | 62,20 | 0,65% | 44,00 |
| 19.06.2026 | 61,70 | 63,10 | 61,50 | 61,80 | 0,16% | 900,00 |
| 18.06.2026 | 61,50 | 62,90 | 60,80 | 61,70 | 0,49% | - |
| 17.06.2026 | 61,80 | 62,20 | 60,50 | 61,40 | -0,65% | - |
| 16.06.2026 | 62,40 | 63,30 | 61,40 | 61,80 | -0,80% | 2.930,00 |
| 15.06.2026 | 61,10 | 62,80 | 60,20 | 62,30 | 2,47% | 1.080,00 |
| 12.06.2026 | 61,40 | 62,30 | 60,40 | 60,80 | -0,33% | 1.360,00 |
| 11.06.2026 | 59,50 | 61,40 | 59,20 | 61,00 | 1,50% | 2.625,00 |
| 10.06.2026 | 59,90 | 60,50 | 58,50 | 60,10 | 0,33% | 5.160,00 |
| 09.06.2026 | 63,00 | 63,10 | 59,40 | 59,90 | -3,54% | 5.584,00 |
| 08.06.2026 | 62,80 | 63,30 | 60,40 | 62,10 | -0,16% | 3.961,00 |
| 05.06.2026 | 63,70 | 64,20 | 62,20 | 62,20 | -2,20% | 1.670,00 |
| 04.06.2026 | 64,10 | 65,10 | 63,50 | 63,60 | -1,70% | 3.816,00 |
| 03.06.2026 | 63,90 | 66,70 | 63,70 | 64,70 | 1,09% | 4.776,00 |
| 02.06.2026 | 62,90 | 64,40 | 59,70 | 64,00 | 1,91% | 3.600,00 |
| 01.06.2026 | 62,50 | 63,80 | 60,80 | 62,80 | 0,16% | - |
| 29.05.2026 | 65,80 | 69,20 | 62,50 | 62,70 | -4,57% | 1.900,00 |
| 28.05.2026 | 63,50 | 67,20 | 63,50 | 65,70 | 2,82% | 8.340,00 |
| 27.05.2026 | 61,80 | 64,40 | 60,70 | 63,90 | 3,40% | 1.104,00 |
| 26.05.2026 | 60,20 | 63,30 | 59,40 | 61,80 | 1,98% | 3.685,00 |
| 25.05.2026 | 60,00 | 61,00 | 59,90 | 60,60 | 1,51% | 403,00 |
| 22.05.2026 | 60,50 | 60,70 | 59,20 | 59,70 | -1,32% | 3.728,00 |
| 21.05.2026 | 59,70 | 61,00 | 57,60 | 60,50 | -0,82% | - |
| 20.05.2026 | 60,00 | 61,40 | 58,10 | 61,00 | 0,99% | 1.374,00 |
| 19.05.2026 | 59,80 | 61,20 | 59,00 | 60,40 | 1,17% | - |
| 18.05.2026 | 59,80 | 61,40 | 58,50 | 59,70 | -0,33% | 6.829,00 |
| 15.05.2026 | 58,50 | 60,20 | 58,50 | 59,90 | 2,57% | 3.780,00 |
| 14.05.2026 | 61,60 | 63,80 | 58,40 | 58,40 | -4,89% | 11.899,00 |
| 13.05.2026 | 64,40 | 64,40 | 60,70 | 61,40 | -5,39% | 4.303,00 |
| 12.05.2026 | 68,30 | 68,40 | 62,90 | 64,90 | -5,26% | 2.974,00 |
| 11.05.2026 | 69,80 | 73,00 | 59,50 | 68,50 | -1,58% | 2.102,00 |
| 08.05.2026 | 72,60 | 72,80 | 69,10 | 69,60 | -4,13% | 1.954,00 |
| 07.05.2026 | 73,40 | 74,60 | 72,30 | 72,60 | -0,55% | 3.545,00 |
| 06.05.2026 | 75,10 | 76,80 | 72,90 | 73,00 | -2,54% | 4.524,00 |
| 05.05.2026 | 74,40 | 76,00 | 73,50 | 74,90 | -1,32% | 898,00 |
| 04.05.2026 | 75,10 | 77,80 | 75,00 | 75,90 | 0,80% | 1.691,00 |
| 30.04.2026 | 72,40 | 75,50 | 72,30 | 75,30 | 3,72% | 433,00 |
| 29.04.2026 | 72,50 | 73,70 | 72,20 | 72,60 | 0,14% | 8.937,00 |
| 28.04.2026 | 75,30 | 76,70 | 72,20 | 72,50 | -3,59% | - |
| 27.04.2026 | 75,70 | 76,70 | 74,20 | 75,20 | -1,18% | 1.334,00 |
| 24.04.2026 | 77,60 | 78,20 | 75,40 | 76,10 | -1,93% | 1.175,00 |
| 23.04.2026 | 76,70 | 78,50 | 76,10 | 77,60 | 0,65% | 25.072,00 |
| 22.04.2026 | 76,20 | 77,70 | 75,30 | 77,10 | 2,12% | 825,00 |
| 21.04.2026 | 74,10 | 78,30 | 73,10 | 75,50 | 2,03% | 5.210,00 |
| 20.04.2026 | 74,80 | 74,80 | 72,50 | 74,00 | -1,33% | 2.422,00 |
| 17.04.2026 | 71,40 | 75,60 | 71,20 | 75,00 | 4,90% | 528,00 |
| 16.04.2026 | 72,60 | 74,60 | 70,30 | 71,50 | -1,11% | 2.400,00 |
| 15.04.2026 | 67,80 | 72,80 | 67,50 | 72,30 | 8,23% | 5.970,00 |
| 14.04.2026 | 68,50 | 68,60 | 66,80 | 66,80 | -2,48% | 1.520,00 |
| 13.04.2026 | 67,60 | 69,10 | 66,70 | 68,50 | 0,59% | - |
| 10.04.2026 | 68,30 | 68,60 | 67,40 | 68,10 | 1,34% | - |
| 09.04.2026 | 67,90 | 68,60 | 66,70 | 67,20 | -0,44% | - |
| 08.04.2026 | 69,80 | 70,70 | 66,70 | 67,50 | -1,03% | 4.351,00 |
| 07.04.2026 | 69,20 | 70,50 | 66,60 | 68,20 | -1,30% | 1.910,00 |
| 02.04.2026 | 70,10 | 70,30 | 66,90 | 69,10 | -2,95% | 1.793,00 |
| 01.04.2026 | 69,20 | 71,90 | 68,30 | 71,20 | 3,19% | 2.990,00 |
| 31.03.2026 | 69,30 | 70,50 | 67,40 | 69,00 | 0,15% | 3.340,00 |
| 30.03.2026 | 68,20 | 70,60 | 68,20 | 68,90 | 0,73% | 2.200,00 |
| 27.03.2026 | 68,80 | 70,20 | 67,60 | 68,40 | -0,87% | 1.027,00 |
| 26.03.2026 | 69,80 | 70,60 | 67,50 | 69,00 | -1,43% | 2.253,00 |
| 25.03.2026 | 68,50 | 70,50 | 67,00 | 70,00 | 2,34% | 4.320,00 |
| 24.03.2026 | 64,80 | 68,60 | 64,80 | 68,40 | 5,07% | 1.628,00 |
| 23.03.2026 | 62,50 | 65,90 | 61,00 | 65,10 | 2,36% | 399,00 |
| 20.03.2026 | 63,00 | 65,30 | 62,60 | 63,60 | 2,91% | 240,00 |
| 19.03.2026 | 65,90 | 66,60 | 61,50 | 61,80 | -7,49% | 1.558,00 |
| 18.03.2026 | 69,30 | 69,30 | 65,50 | 66,80 | -3,19% | - |
| 17.03.2026 | 66,20 | 69,00 | 66,10 | 69,00 | 3,92% | 887,00 |
| 16.03.2026 | 68,20 | 68,60 | 65,50 | 66,40 | -3,49% | 634,00 |
| 13.03.2026 | 71,00 | 71,70 | 67,60 | 68,80 | -2,96% | 4.943,00 |
| 12.03.2026 | 71,90 | 72,50 | 69,80 | 70,90 | -1,39% | 1.412,00 |
| 11.03.2026 | 73,10 | 73,30 | 71,50 | 71,90 | -2,04% | 653,00 |