39,250€
1,16%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 38,40 | 39,50 | 38,40 | 39,20 | 0,90% | 150,00 |
| 14.05.2024 | 39,50 | 39,55 | 38,55 | 38,85 | -1,15% | - |
| 13.05.2024 | 39,35 | 39,50 | 38,95 | 39,30 | 0,38% | 20,00 |
| 10.05.2024 | 39,20 | 39,40 | 38,95 | 39,15 | 0,38% | - |
| 09.05.2024 | 39,40 | 39,45 | 38,95 | 39,00 | -0,38% | - |
| 08.05.2024 | 39,65 | 40,00 | 39,00 | 39,15 | -0,76% | 1,00 |
| 07.05.2024 | 37,65 | 40,35 | 37,65 | 39,45 | 4,09% | 175,00 |
| 06.05.2024 | 37,65 | 37,90 | 37,65 | 37,90 | 1,74% | 225,00 |
| 03.05.2024 | 37,90 | 38,75 | 37,25 | 37,25 | -3,25% | 80,00 |
| 02.05.2024 | 37,70 | 38,85 | 37,70 | 38,50 | 1,99% | - |
| 30.04.2024 | 38,40 | 39,55 | 37,60 | 37,75 | -1,31% | 2.629,00 |
| 29.04.2024 | 38,70 | 38,75 | 37,90 | 38,25 | -1,16% | 192,00 |
| 26.04.2024 | 36,40 | 38,70 | 36,40 | 38,70 | 4,31% | 15,00 |
| 25.04.2024 | 36,70 | 37,40 | 36,60 | 37,10 | -0,80% | - |
| 24.04.2024 | 37,00 | 37,45 | 36,80 | 37,40 | 1,22% | - |
| 23.04.2024 | 36,40 | 37,60 | 36,40 | 36,95 | 1,65% | 766,00 |
| 22.04.2024 | 35,90 | 36,40 | 35,85 | 36,35 | 0,00% | 20,00 |
| 19.04.2024 | 35,90 | 36,70 | 35,85 | 36,35 | 0,55% | 50,00 |
| 18.04.2024 | 36,00 | 36,45 | 35,60 | 36,15 | -0,14% | - |
| 17.04.2024 | 36,60 | 36,60 | 35,90 | 36,20 | 0,14% | - |
| 16.04.2024 | 37,10 | 37,25 | 35,75 | 36,15 | -3,47% | 19,00 |
| 15.04.2024 | 39,00 | 39,50 | 37,00 | 37,45 | -4,71% | 103,00 |
| 12.04.2024 | 38,50 | 39,90 | 38,50 | 39,30 | -0,76% | 745,00 |
| 11.04.2024 | 37,80 | 39,60 | 37,80 | 39,60 | 2,72% | 280,00 |
| 10.04.2024 | 37,90 | 38,60 | 37,80 | 38,55 | 0,92% | - |
| 09.04.2024 | 38,85 | 38,85 | 37,90 | 38,20 | -1,16% | - |
| 08.04.2024 | 39,80 | 39,85 | 38,65 | 38,65 | -2,52% | 20,00 |
| 05.04.2024 | 39,60 | 39,65 | 38,40 | 39,65 | 0,76% | - |
| 04.04.2024 | 39,30 | 40,00 | 38,85 | 39,35 | -1,13% | 342,00 |
| 03.04.2024 | 38,15 | 40,40 | 38,15 | 39,80 | 4,33% | 93,00 |
| 02.04.2024 | 37,00 | 39,20 | 36,75 | 38,15 | 3,53% | 171,00 |
| 28.03.2024 | 36,35 | 37,10 | 35,90 | 36,85 | 1,10% | 4.349,00 |
| 27.03.2024 | 36,40 | 36,85 | 35,80 | 36,45 | -0,95% | 25,00 |
| 26.03.2024 | 36,95 | 37,10 | 36,70 | 36,80 | -0,67% | 400,00 |
| 25.03.2024 | 37,50 | 37,55 | 36,45 | 37,05 | -0,40% | 194,00 |
| 22.03.2024 | 39,05 | 39,10 | 36,80 | 37,20 | -4,74% | 325,00 |
| 21.03.2024 | 38,00 | 39,05 | 38,00 | 39,05 | 2,90% | - |
| 20.03.2024 | 37,20 | 38,40 | 36,95 | 37,95 | 2,15% | 35,00 |
| 19.03.2024 | 35,90 | 37,25 | 35,90 | 37,15 | 1,50% | 150,00 |
| 18.03.2024 | 36,05 | 36,90 | 35,80 | 36,60 | 1,39% | - |
| 15.03.2024 | 34,80 | 37,35 | 34,75 | 36,10 | 3,59% | - |
| 14.03.2024 | 36,05 | 36,05 | 32,90 | 34,85 | -3,19% | 4.414,00 |
| 13.03.2024 | 36,50 | 36,50 | 35,85 | 36,00 | -1,37% | 202,00 |
| 12.03.2024 | 36,55 | 36,75 | 35,95 | 36,50 | 0,14% | 104,00 |
| 11.03.2024 | 37,75 | 37,75 | 36,45 | 36,45 | -3,57% | 78,00 |
| 08.03.2024 | 36,70 | 38,65 | 36,60 | 37,80 | 3,14% | 105,00 |
| 07.03.2024 | 35,95 | 36,85 | 35,00 | 36,65 | 1,81% | 482,00 |
| 06.03.2024 | 36,20 | 36,20 | 35,90 | 36,00 | -0,41% | 10,00 |
| 05.03.2024 | 36,05 | 36,55 | 35,90 | 36,15 | -0,41% | 50,00 |
| 04.03.2024 | 36,10 | 36,55 | 36,05 | 36,30 | 0,55% | 202,00 |
| 01.03.2024 | 36,95 | 36,95 | 35,90 | 36,10 | -2,04% | 578,00 |
| 29.02.2024 | 36,80 | 38,05 | 36,80 | 36,85 | -1,34% | 34,00 |
| 28.02.2024 | 37,10 | 37,80 | 36,80 | 37,35 | 0,40% | - |
| 27.02.2024 | 36,55 | 37,35 | 36,50 | 37,20 | 1,50% | 3.015,00 |
| 26.02.2024 | 37,60 | 37,60 | 36,45 | 36,65 | -2,14% | 250,00 |
| 23.02.2024 | 38,20 | 38,40 | 37,30 | 37,45 | -2,60% | 77,00 |
| 22.02.2024 | 37,50 | 38,45 | 37,50 | 38,45 | 1,99% | 72,00 |
| 21.02.2024 | 39,05 | 39,20 | 37,65 | 37,70 | -3,95% | 155,00 |
| 20.02.2024 | 40,20 | 40,35 | 38,90 | 39,25 | -2,24% | - |
| 19.02.2024 | 39,70 | 40,55 | 39,70 | 40,15 | 0,50% | 190,00 |
| 16.02.2024 | 39,85 | 40,25 | 39,70 | 39,95 | 0,25% | 120,00 |
| 15.02.2024 | 39,15 | 40,00 | 39,15 | 39,85 | 1,27% | - |
| 14.02.2024 | 38,80 | 39,95 | 38,80 | 39,35 | 1,55% | 1.769,00 |
| 13.02.2024 | 38,90 | 39,40 | 38,35 | 38,75 | -0,77% | 600,00 |
| 12.02.2024 | 39,15 | 40,15 | 38,90 | 39,05 | -1,26% | 805,00 |
| 09.02.2024 | 39,45 | 39,60 | 39,00 | 39,55 | -1,13% | 760,00 |
| 08.02.2024 | 40,95 | 41,70 | 38,95 | 40,00 | -2,68% | 219,00 |
| 07.02.2024 | 40,80 | 41,30 | 40,05 | 41,10 | 0,86% | 500,00 |
| 06.02.2024 | 39,95 | 41,25 | 39,45 | 40,75 | 2,13% | 140,00 |
| 05.02.2024 | 41,45 | 41,60 | 39,90 | 39,90 | -4,43% | 1.207,00 |
| 02.02.2024 | 40,70 | 41,95 | 40,65 | 41,75 | 3,99% | - |
| 01.02.2024 | 37,65 | 41,40 | 37,35 | 40,15 | 6,22% | 1.573,00 |
| 31.01.2024 | 37,15 | 38,00 | 36,05 | 37,80 | 1,61% | 488,00 |
| 30.01.2024 | 36,00 | 37,45 | 35,75 | 37,20 | 1,50% | 564,00 |
| 29.01.2024 | 36,75 | 36,75 | 35,50 | 36,65 | -0,54% | 1.380,00 |
| 26.01.2024 | 37,10 | 37,80 | 36,30 | 36,85 | -2,25% | 1.026,00 |
| 25.01.2024 | 38,00 | 38,60 | 37,55 | 37,70 | -2,58% | 2.792,00 |
| 24.01.2024 | 38,55 | 39,50 | 38,20 | 38,70 | -0,39% | 660,00 |
| 23.01.2024 | 38,90 | 38,95 | 37,35 | 38,85 | -0,77% | 555,00 |
| 22.01.2024 | 39,70 | 40,35 | 38,80 | 39,15 | -1,14% | 3.454,00 |
| 19.01.2024 | 42,05 | 42,05 | 39,60 | 39,60 | -0,75% | 1.670,00 |
| 18.01.2024 | 42,40 | 43,05 | 38,75 | 39,90 | -6,67% | 1.239,00 |
| 17.01.2024 | 43,50 | 43,55 | 42,15 | 42,75 | -1,38% | 265,00 |
| 16.01.2024 | 42,35 | 43,65 | 41,45 | 43,35 | 2,24% | 480,00 |
| 15.01.2024 | 41,70 | 43,35 | 41,70 | 42,40 | -0,35% | 3.684,00 |
| 12.01.2024 | 40,05 | 42,75 | 40,05 | 42,55 | 5,98% | 954,00 |
| 11.01.2024 | 40,40 | 40,40 | 39,05 | 40,15 | -0,12% | 399,00 |
| 10.01.2024 | 38,00 | 40,95 | 38,00 | 40,20 | 6,07% | 1.035,00 |
| 09.01.2024 | 37,75 | 38,35 | 37,60 | 37,90 | 1,07% | 547,00 |
| 08.01.2024 | 37,60 | 37,85 | 37,50 | 37,50 | -0,27% | - |
| 05.01.2024 | 38,30 | 38,35 | 37,30 | 37,60 | -1,70% | 300,00 |
| 04.01.2024 | 38,05 | 38,30 | 37,30 | 38,25 | 0,53% | 505,00 |
| 03.01.2024 | 37,75 | 38,20 | 37,60 | 38,05 | 0,13% | - |
| 02.01.2024 | 38,40 | 38,40 | 37,05 | 38,00 | -4,88% | 301,00 |
| 29.12.2023 | 37,00 | 39,95 | 36,60 | 39,95 | 5,41% | - |
| 28.12.2023 | 37,70 | 37,95 | 37,35 | 37,90 | 0,53% | - |
| 27.12.2023 | 39,00 | 39,00 | 37,55 | 37,70 | -0,53% | 68,00 |
| 22.12.2023 | 35,50 | 39,05 | 35,10 | 37,90 | 7,06% | 363,00 |
| 21.12.2023 | 35,15 | 35,80 | 34,95 | 35,40 | 0,00% | 330,00 |
| 20.12.2023 | 35,65 | 36,45 | 35,20 | 35,40 | 0,00% | 423,00 |