1,705€
2,40%
Echtzeit-Aktienkurs Airports of Thailand PCL (NVDRs)
Bid:
Ask:
Aktienkurse zur Airports of Thailand PCL (NVDRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 2,40% | 150,00 |
16.05.2024 | 1,70 | 1,72 | 1,67 | 1,67 | -1,77% | - |
15.05.2024 | 1,69 | 1,72 | 1,69 | 1,70 | 0,59% | 5,00 |
14.05.2024 | 1,68 | 1,70 | 1,68 | 1,69 | 0,60% | 77,00 |
13.05.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 0,30% | - |
10.05.2024 | 1,66 | 1,68 | 1,66 | 1,67 | 0,91% | - |
09.05.2024 | 1,65 | 1,67 | 1,65 | 1,66 | 0,61% | - |
08.05.2024 | 1,66 | 1,67 | 1,64 | 1,65 | -0,60% | - |
07.05.2024 | 1,66 | 1,69 | 1,65 | 1,66 | 0,00% | - |
06.05.2024 | 1,66 | 1,68 | 1,65 | 1,66 | -0,30% | - |
03.05.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,30% | - |
02.05.2024 | 1,60 | 1,67 | 1,60 | 1,66 | 3,76% | 700,00 |
30.04.2024 | 1,62 | 1,65 | 1,59 | 1,60 | -1,24% | 203,00 |
29.04.2024 | 1,62 | 1,63 | 1,60 | 1,62 | 0,00% | - |
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% | - |