1,615€
Echtzeit-Aktienkurs Airports of Thailand PCL (NVDRs)
Bid:
Ask:
Aktienkurse zur Airports of Thailand PCL (NVDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,62 | 1,62 | 1,60 | 1,62 | 0,00% | - |
| 25.04.2024 | 1,62 | 1,63 | 1,61 | 1,62 | -0,31% | - |
| 24.04.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -1,52% | - |
| 23.04.2024 | 1,64 | 1,66 | 1,63 | 1,65 | 0,30% | - |
| 22.04.2024 | 1,60 | 1,65 | 1,60 | 1,64 | 2,50% | - |
| 19.04.2024 | 1,66 | 1,66 | 1,60 | 1,60 | -3,61% | - |
| 18.04.2024 | 1,66 | 1,69 | 1,66 | 1,66 | 0,00% | - |
| 17.04.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -2,06% | 7,00 |
| 16.04.2024 | 1,70 | 1,72 | 1,67 | 1,70 | 0,00% | 4,00 |
| 15.04.2024 | 1,71 | 1,72 | 1,69 | 1,70 | -0,59% | 2.040,00 |
| 12.04.2024 | 1,71 | 1,73 | 1,71 | 1,71 | 0,00% | - |
| 11.04.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 0,59% | - |
| 10.04.2024 | 1,69 | 1,72 | 1,69 | 1,70 | 0,59% | - |
| 09.04.2024 | 1,64 | 1,69 | 1,64 | 1,69 | 2,74% | - |
| 08.04.2024 | 1,66 | 1,67 | 1,64 | 1,64 | -0,91% | 2,00 |
| 05.04.2024 | 1,64 | 1,66 | 1,63 | 1,66 | 1,22% | - |
| 04.04.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -0,61% | - |
| 03.04.2024 | 1,66 | 1,67 | 1,63 | 1,65 | -0,60% | 11,00 |
| 02.04.2024 | 1,65 | 1,68 | 1,63 | 1,66 | 0,30% | 1.938,00 |
| 28.03.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -0,30% | 442,00 |
| 27.03.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 1,22% | - |
| 26.03.2024 | 1,65 | 1,66 | 1,63 | 1,64 | -0,61% | 81,00 |
| 25.03.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -0,60% | 7,00 |
| 22.03.2024 | 1,67 | 1,68 | 1,66 | 1,66 | -0,60% | 25,00 |
| 21.03.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -0,60% | 5,00 |
| 20.03.2024 | 1,66 | 1,69 | 1,66 | 1,68 | 1,21% | - |
| 19.03.2024 | 1,69 | 1,69 | 1,65 | 1,66 | -1,78% | 8,00 |
| 18.03.2024 | 1,70 | 1,72 | 1,68 | 1,69 | -0,88% | - |
| 15.03.2024 | 1,70 | 1,73 | 1,69 | 1,70 | 0,29% | 34,00 |
| 14.03.2024 | 1,69 | 1,71 | 1,69 | 1,70 | 0,59% | 252,00 |
| 13.03.2024 | 1,67 | 1,71 | 1,67 | 1,69 | 0,90% | 2,00 |
| 12.03.2024 | 1,69 | 1,71 | 1,67 | 1,67 | -1,18% | 2,00 |
| 11.03.2024 | 1,65 | 1,71 | 1,65 | 1,69 | 2,42% | - |
| 08.03.2024 | 1,66 | 1,72 | 1,65 | 1,65 | -0,30% | 2.204,00 |
| 07.03.2024 | 1,66 | 1,69 | 1,65 | 1,66 | 0,00% | - |
| 06.03.2024 | 1,64 | 1,68 | 1,64 | 1,66 | 0,91% | 113,00 |
| 05.03.2024 | 1,66 | 1,67 | 1,63 | 1,64 | -0,91% | 966,00 |
| 04.03.2024 | 1,67 | 1,69 | 1,66 | 1,66 | -0,60% | 5,00 |
| 01.03.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 3,42% | 4,00 |
| 29.02.2024 | 1,63 | 1,66 | 1,61 | 1,61 | -0,92% | - |
| 28.02.2024 | 1,66 | 1,66 | 1,61 | 1,63 | -1,81% | - |
| 27.02.2024 | 1,65 | 1,67 | 1,65 | 1,66 | 0,61% | - |
| 26.02.2024 | 1,65 | 1,67 | 1,64 | 1,65 | -0,30% | - |
| 23.02.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -0,30% | - |
| 22.02.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 1,22% | 1.265,00 |
| 21.02.2024 | 1,62 | 1,65 | 1,62 | 1,64 | 1,24% | 12,00 |
| 20.02.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -0,62% | - |
| 19.02.2024 | 1,62 | 1,64 | 1,62 | 1,63 | 0,31% | - |
| 16.02.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -0,61% | - |
| 15.02.2024 | 1,63 | 1,66 | 1,63 | 1,63 | 0,00% | - |
| 14.02.2024 | 1,63 | 1,65 | 1,62 | 1,63 | 0,00% | 5,00 |
| 13.02.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -2,69% | 6,00 |
| 12.02.2024 | 1,67 | 1,70 | 1,66 | 1,68 | 0,60% | 6,00 |
| 09.02.2024 | 1,66 | 1,69 | 1,66 | 1,67 | 0,30% | 3,00 |
| 08.02.2024 | 1,68 | 1,68 | 1,65 | 1,66 | -0,90% | - |
| 07.02.2024 | 1,69 | 1,70 | 1,67 | 1,68 | -0,59% | - |
| 06.02.2024 | 1,66 | 1,70 | 1,66 | 1,69 | 1,81% | 291,00 |
| 05.02.2024 | 1,63 | 1,67 | 1,63 | 1,66 | 1,85% | - |
| 02.02.2024 | 1,60 | 1,65 | 1,60 | 1,63 | 1,88% | - |
| 01.02.2024 | 1,55 | 1,61 | 1,55 | 1,60 | 3,24% | - |
| 31.01.2024 | 1,52 | 1,57 | 1,52 | 1,55 | 1,64% | 100,00 |
| 30.01.2024 | 1,58 | 1,59 | 1,52 | 1,52 | -3,80% | - |
| 29.01.2024 | 1,53 | 1,60 | 1,53 | 1,58 | 3,27% | 8,00 |
| 26.01.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 0,00% | - |
| 25.01.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -0,97% | 13,00 |
| 24.01.2024 | 1,53 | 1,56 | 1,51 | 1,55 | 1,31% | 6,00 |
| 23.01.2024 | 1,55 | 1,56 | 1,51 | 1,53 | -1,61% | 55,00 |
| 22.01.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -1,59% | 462,00 |
| 19.01.2024 | 1,59 | 1,60 | 1,57 | 1,58 | -0,63% | - |
| 18.01.2024 | 1,58 | 1,59 | 1,57 | 1,59 | 0,63% | 41,00 |
| 17.01.2024 | 1,64 | 1,64 | 1,58 | 1,58 | -3,67% | 1.300,00 |
| 16.01.2024 | 1,63 | 1,66 | 1,63 | 1,64 | 0,31% | - |
| 15.01.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -0,91% | - |
| 12.01.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 1,86% | - |
| 11.01.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -0,92% | 4,00 |
| 10.01.2024 | 1,65 | 1,66 | 1,63 | 1,63 | -0,91% | - |
| 09.01.2024 | 1,65 | 1,67 | 1,64 | 1,65 | 0,00% | - |
| 08.01.2024 | 1,67 | 1,67 | 1,63 | 1,65 | -1,20% | - |
| 05.01.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -0,89% | - |
| 04.01.2024 | 1,66 | 1,69 | 1,66 | 1,68 | 1,51% | 21,00 |
| 03.01.2024 | 1,65 | 1,68 | 1,65 | 1,66 | 0,61% | 10,00 |
| 02.01.2024 | 1,56 | 1,66 | 1,56 | 1,65 | 5,79% | 18,00 |
| 29.12.2023 | 1,57 | 1,58 | 1,56 | 1,56 | -0,64% | - |
| 28.12.2023 | 1,57 | 1,59 | 1,56 | 1,57 | -0,32% | - |
| 27.12.2023 | 1,58 | 1,60 | 1,57 | 1,57 | -0,32% | - |
| 22.12.2023 | 1,59 | 1,60 | 1,57 | 1,58 | -0,63% | - |
| 21.12.2023 | 1,55 | 1,60 | 1,55 | 1,59 | 2,59% | - |
| 20.12.2023 | 1,57 | 1,58 | 1,54 | 1,55 | -1,28% | 62,00 |
| 19.12.2023 | 1,59 | 1,59 | 1,56 | 1,57 | -1,26% | - |
| 18.12.2023 | 1,60 | 1,60 | 1,57 | 1,59 | -0,63% | - |
| 15.12.2023 | 1,55 | 1,62 | 1,55 | 1,60 | 2,90% | 4,00 |
| 14.12.2023 | 1,53 | 1,57 | 1,53 | 1,55 | 1,64% | 55,00 |
| 13.12.2023 | 1,55 | 1,55 | 1,52 | 1,53 | -1,29% | - |
| 12.12.2023 | 1,56 | 1,57 | 1,54 | 1,55 | -0,64% | 4,00 |
| 11.12.2023 | 1,57 | 1,57 | 1,55 | 1,56 | -0,32% | - |
| 08.12.2023 | 1,58 | 1,59 | 1,56 | 1,56 | -0,95% | 16,00 |
| 07.12.2023 | 1,58 | 1,60 | 1,57 | 1,58 | 0,00% | 307,00 |
| 06.12.2023 | 1,58 | 1,59 | 1,57 | 1,58 | 0,00% | 19,00 |
| 05.12.2023 | 1,57 | 1,59 | 1,57 | 1,58 | 0,32% | 13,00 |
| 04.12.2023 | 1,54 | 1,59 | 1,54 | 1,57 | 2,28% | 82,00 |