17,450€
-1,41%
Echtzeit-Aktienkurs JSC Halyk Savings Bank of Kazakhstan (Sp.GDRs)
Bid:
Ask:
Aktienkurse zur JSC Halyk Savings Bank of Kazakhstan (Sp.GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,60 | 18,55 | 17,45 | 17,50 | -1,13% | - |
| 30.04.2024 | 18,00 | 18,50 | 17,70 | 17,70 | 1,14% | 1.019,00 |
| 29.04.2024 | 16,70 | 17,70 | 16,70 | 17,50 | -1,69% | 599,00 |
| 26.04.2024 | 16,50 | 17,80 | 16,50 | 17,80 | 6,59% | 750,00 |
| 25.04.2024 | 17,00 | 17,20 | 16,70 | 16,70 | -2,91% | 1.154,00 |
| 24.04.2024 | 16,70 | 17,20 | 16,70 | 17,20 | 0,00% | 15,00 |
| 23.04.2024 | 16,50 | 17,20 | 16,50 | 17,20 | 1,78% | 20,00 |
| 22.04.2024 | 16,30 | 16,90 | 16,30 | 16,90 | 2,42% | 1.100,00 |
| 19.04.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | 50,00 |
| 18.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 17.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 16.04.2024 | 16,40 | 16,40 | 16,00 | 16,00 | -2,44% | 300,00 |
| 15.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 12.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 11.04.2024 | 16,40 | 16,60 | 16,40 | 16,60 | -0,60% | 175,00 |
| 10.04.2024 | 16,30 | 16,70 | 16,30 | 16,70 | 1,21% | 545,00 |
| 09.04.2024 | 16,10 | 16,60 | 16,10 | 16,50 | 1,85% | 4.040,00 |
| 08.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 05.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,76% | - |
| 04.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 1.060,00 |
| 03.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 02.04.2024 | 16,30 | 17,20 | 16,30 | 17,20 | 7,50% | 2.340,00 |
| 28.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 27.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 26.03.2024 | 15,90 | 16,50 | 15,90 | 16,50 | 1,85% | 100,00 |
| 25.03.2024 | 15,90 | 16,20 | 15,90 | 16,20 | -2,41% | 1.500,00 |
| 22.03.2024 | 16,30 | 16,60 | 16,30 | 16,60 | 0,61% | 300,00 |
| 21.03.2024 | 16,00 | 16,50 | 16,00 | 16,50 | 1,23% | 120,00 |
| 20.03.2024 | 16,20 | 16,30 | 16,20 | 16,30 | 3,16% | 550,00 |
| 19.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 18.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 15.03.2024 | 15,90 | 16,30 | 15,90 | 16,10 | -2,42% | 1.510,00 |
| 14.03.2024 | 15,80 | 16,50 | 15,80 | 16,50 | 0,00% | 60,00 |
| 13.03.2024 | 16,50 | 16,80 | 16,50 | 16,50 | -1,79% | 610,00 |
| 12.03.2024 | 16,00 | 16,90 | 16,00 | 16,80 | -1,18% | 595,00 |
| 11.03.2024 | 15,60 | 17,00 | 15,60 | 17,00 | 7,59% | 312,00 |
| 08.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 07.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 06.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 05.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 04.03.2024 | 15,40 | 16,00 | 15,40 | 16,00 | 3,23% | 125,00 |
| 01.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 29.02.2024 | 15,00 | 16,00 | 15,00 | 16,00 | 6,67% | 120,00 |
| 28.02.2024 | 15,80 | 16,30 | 15,00 | 15,00 | -7,98% | 669,00 |
| 27.02.2024 | 16,00 | 16,30 | 16,00 | 16,30 | -1,81% | 300,00 |
| 26.02.2024 | 15,50 | 16,60 | 15,50 | 16,60 | 15,28% | 539,00 |
| 23.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -5,26% | - |
| 22.02.2024 | 14,40 | 15,20 | 14,40 | 15,20 | 0,66% | 6.926,00 |
| 21.02.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 2,03% | 552,00 |
| 20.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 19.02.2024 | 14,20 | 15,10 | 14,20 | 15,10 | 0,67% | 65,00 |
| 16.02.2024 | 14,40 | 15,10 | 14,40 | 15,00 | -1,32% | 100,00 |
| 15.02.2024 | 15,50 | 15,80 | 15,20 | 15,20 | -1,30% | 614,00 |
| 14.02.2024 | 14,60 | 15,40 | 14,60 | 15,40 | 6,21% | 674,00 |
| 13.02.2024 | 15,00 | 15,00 | 14,50 | 14,50 | 0,00% | 2.548,00 |
| 12.02.2024 | 13,80 | 14,50 | 13,80 | 14,50 | 2,11% | 498,00 |
| 09.02.2024 | 13,80 | 14,20 | 13,80 | 14,20 | -1,39% | 66,00 |
| 08.02.2024 | 13,70 | 14,40 | 13,70 | 14,40 | 5,88% | 780,00 |
| 07.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 06.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 05.02.2024 | 13,20 | 13,80 | 13,20 | 13,80 | -1,43% | 116,00 |
| 02.02.2024 | 13,10 | 14,00 | 13,10 | 14,00 | 0,72% | 500,00 |
| 01.02.2024 | 13,10 | 13,90 | 13,10 | 13,90 | 3,73% | 3.350,00 |
| 31.01.2024 | 13,10 | 13,50 | 13,10 | 13,40 | -0,74% | 800,00 |
| 30.01.2024 | 12,80 | 13,50 | 12,80 | 13,50 | 4,65% | 10.451,00 |
| 29.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 26.01.2024 | 12,90 | 13,30 | 12,90 | 13,30 | 2,31% | 49,00 |
| 25.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 24.01.2024 | 12,90 | 13,50 | 12,90 | 13,30 | 2,31% | 1.471,00 |
| 23.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 22.01.2024 | 12,80 | 13,40 | 12,80 | 13,40 | 0,75% | 500,00 |
| 19.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 100,00 |
| 18.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 17.01.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 3,03% | 11,00 |
| 16.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 15.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 12.01.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 1.485,00 |
| 11.01.2024 | 13,50 | 13,60 | 13,50 | 13,60 | -4,23% | 50,00 |
| 10.01.2024 | 13,30 | 14,20 | 13,30 | 14,20 | 3,65% | 500,00 |
| 09.01.2024 | 13,50 | 13,80 | 13,50 | 13,70 | 3,01% | 800,00 |
| 08.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 05.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | - |
| 04.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 148,00 |
| 03.01.2024 | 13,60 | 13,80 | 13,60 | 13,70 | 5,38% | 1.185,00 |
| 02.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 29.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 28.12.2023 | 12,00 | 13,20 | 12,00 | 13,10 | 3,97% | 2.450,00 |
| 27.12.2023 | 12,20 | 12,70 | 11,80 | 12,60 | -1,56% | 725,00 |
| 22.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 21.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 213,00 |
| 20.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 19.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | 185,00 |
| 18.12.2023 | 13,00 | 13,40 | 13,00 | 13,40 | 1,52% | 140,00 |
| 15.12.2023 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | 160,00 |
| 14.12.2023 | 12,50 | 13,00 | 12,50 | 13,00 | 0,78% | 100,00 |
| 13.12.2023 | 12,50 | 12,90 | 12,50 | 12,90 | 1,57% | 2.300,00 |
| 12.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 11.12.2023 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | 841,00 |
| 08.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 250,00 |
| 07.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |