59,700€
0,51%
Echtzeit-Aktienkurs Kazatomprom (GDRs)
Bid:
Ask:
Aktienkurse zur Kazatomprom (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 60,50 | 60,70 | 59,20 | 59,30 | -1,98% | 1.353,00 |
| 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 |
| 10.03.2026 | 67,40 | 73,80 | 66,90 | 73,40 | 10,21% | 1.454,00 |
| 09.03.2026 | 66,60 | 67,90 | 63,10 | 66,60 | 0,15% | 4.125,00 |
| 06.03.2026 | 69,60 | 69,80 | 65,60 | 66,50 | -3,34% | 3.980,00 |
| 05.03.2026 | 66,50 | 70,60 | 66,40 | 68,80 | 2,84% | 461,00 |
| 04.03.2026 | 70,30 | 70,90 | 66,50 | 66,90 | -4,15% | 960,00 |
| 03.03.2026 | 71,80 | 74,10 | 69,40 | 69,80 | -3,72% | 908,00 |
| 02.03.2026 | 70,20 | 73,10 | 66,50 | 72,50 | 2,69% | 1.875,00 |
| 27.02.2026 | 70,30 | 71,10 | 69,40 | 70,60 | 0,43% | 7.240,00 |
| 26.02.2026 | 72,00 | 72,80 | 69,40 | 70,30 | -0,28% | 1.173,00 |
| 25.02.2026 | 69,20 | 74,00 | 67,90 | 70,50 | 2,17% | 4.804,00 |
| 24.02.2026 | 71,30 | 71,60 | 68,00 | 69,00 | -3,77% | 13.120,00 |
| 23.02.2026 | 68,50 | 71,70 | 68,50 | 71,70 | 3,46% | 86,00 |
| 20.02.2026 | 69,30 | 71,40 | 68,20 | 69,30 | 0,43% | 184,00 |
| 19.02.2026 | 69,40 | 70,80 | 67,70 | 69,00 | -0,58% | 330,00 |
| 18.02.2026 | 67,60 | 69,90 | 67,00 | 69,40 | 2,81% | 3.000,00 |
| 17.02.2026 | 69,40 | 69,90 | 66,60 | 67,50 | -3,16% | 1.222,00 |
| 16.02.2026 | 69,20 | 70,40 | 67,60 | 69,70 | 0,43% | 1.208,00 |
| 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% | - |