1,670€
7,74%
Echtzeit-Aktienkurs Airports of Thailand PCL (NVDRs)
Bid:
Ask:
Aktienkurse zur Airports of Thailand PCL (NVDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 7,74% | - |
| 30.04.2024 | 1,61 | 1,61 | 1,55 | 1,55 | -2,52% | 53.685,00 |
| 29.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 26.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 25.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 24.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | - |
| 23.04.2024 | 1,62 | 1,69 | 1,62 | 1,69 | 4,97% | 100,00 |
| 22.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 19.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,24% | - |
| 18.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 17.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -5,20% | - |
| 16.04.2024 | 1,68 | 1,73 | 1,60 | 1,73 | 3,59% | 10.447,00 |
| 15.04.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | 11.000,00 |
| 12.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 11.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 10.04.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 1,81% | 565,00 |
| 09.04.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 3,11% | 100,00 |
| 08.04.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -0,62% | 3.500,00 |
| 05.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 04.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | 20,00 |
| 03.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -4,14% | - |
| 02.04.2024 | 1,64 | 1,69 | 1,64 | 1,69 | 3,68% | 500,00 |
| 28.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 27.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 26.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 25.03.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -1,83% | 480,00 |
| 22.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 21.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 20.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 19.03.2024 | 1,64 | 1,69 | 1,61 | 1,61 | -3,01% | 9.380,00 |
| 18.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 15.03.2024 | 1,69 | 1,73 | 1,69 | 1,69 | 1,20% | 17.060,00 |
| 14.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 13.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 12.03.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | 1.000,00 |
| 11.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 08.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 07.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | 26,00 |
| 06.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 05.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | 1.500,00 |
| 04.03.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -0,61% | 510,00 |
| 01.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
| 29.02.2024 | 1,62 | 1,62 | 1,59 | 1,59 | 1,27% | 9.500,00 |
| 28.02.2024 | 1,62 | 1,62 | 1,57 | 1,57 | -3,09% | 3.750,00 |
| 27.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 26.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 23.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 22.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 21.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 20.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 19.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 141,00 |
| 16.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 15.02.2024 | 1,61 | 1,61 | 1,60 | 1,60 | 0,00% | 2.000,00 |
| 14.02.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -1,23% | 500,00 |
| 13.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -5,81% | - |
| 12.02.2024 | 1,64 | 1,72 | 1,64 | 1,72 | 4,88% | 3.038,00 |
| 09.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 80,00 |
| 08.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 07.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 06.02.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 1,85% | 300,00 |
| 05.02.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 1,25% | 75,00 |
| 02.02.2024 | 1,61 | 1,61 | 1,60 | 1,60 | 1,91% | 1.700,00 |
| 01.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 31.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 30.01.2024 | 1,56 | 1,56 | 1,50 | 1,50 | -7,41% | 5.000,00 |
| 29.01.2024 | 1,53 | 1,62 | 1,53 | 1,62 | 7,28% | 1.900,00 |
| 26.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 25.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -5,66% | - |
| 24.01.2024 | 1,50 | 1,59 | 1,50 | 1,59 | 6,00% | 2.450,00 |
| 23.01.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -1,32% | 250,00 |
| 22.01.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -1,94% | 54,00 |
| 19.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 18.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 17.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 16.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 15.01.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -0,62% | 80,00 |
| 12.01.2024 | 1,66 | 1,66 | 1,61 | 1,62 | 0,62% | 2.500,00 |
| 11.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 10.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 09.01.2024 | 1,63 | 1,67 | 1,63 | 1,67 | -0,60% | 944,00 |
| 08.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | 800,00 |
| 05.01.2024 | 1,64 | 1,69 | 1,64 | 1,69 | 2,42% | 340,00 |
| 04.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 03.01.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 3,12% | 100,00 |
| 02.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | 900,00 |
| 29.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 28.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | 4.300,00 |
| 27.12.2023 | 1,56 | 1,56 | 1,54 | 1,54 | -0,65% | 790,00 |
| 22.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 21.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 20.12.2023 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 19.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 18.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 15.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | - |
| 14.12.2023 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | 550,00 |
| 13.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 12.12.2023 | 1,53 | 1,53 | 1,52 | 1,52 | -0,65% | 320,00 |
| 11.12.2023 | 1,54 | 1,54 | 1,53 | 1,53 | -1,29% | 1.000,00 |
| 08.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 07.12.2023 | 1,57 | 1,60 | 1,57 | 1,60 | 3,23% | 720,00 |