1,240€
-4,25%
Echtzeit-Aktienkurs Kiatnakin Bank PCL
Bid:
Ask:
Aktienkurse zur Kiatnakin Bank PCL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,24 | 1,32 | 1,24 | 1,31 | 0,77% | - |
| 18.04.2024 | 1,26 | 1,31 | 1,26 | 1,30 | -0,38% | - |
| 17.04.2024 | 1,32 | 1,36 | 1,30 | 1,30 | -2,62% | - |
| 16.04.2024 | 1,35 | 1,36 | 1,33 | 1,34 | 0,00% | - |
| 15.04.2024 | 1,29 | 1,39 | 1,29 | 1,34 | -0,74% | - |
| 12.04.2024 | 1,30 | 1,37 | 1,30 | 1,35 | -1,10% | - |
| 11.04.2024 | 1,28 | 1,37 | 1,28 | 1,36 | 2,26% | - |
| 10.04.2024 | 1,27 | 1,34 | 1,27 | 1,33 | 0,38% | - |
| 09.04.2024 | 1,27 | 1,33 | 1,27 | 1,33 | 2,32% | - |
| 08.04.2024 | 1,24 | 1,31 | 1,24 | 1,30 | -1,52% | - |
| 05.04.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 3,95% | - |
| 04.04.2024 | 1,23 | 1,29 | 1,23 | 1,27 | -3,80% | - |
| 03.04.2024 | 1,26 | 1,32 | 1,26 | 1,32 | 0,77% | - |
| 02.04.2024 | 1,27 | 1,32 | 1,27 | 1,31 | -1,51% | - |
| 28.03.2024 | 1,27 | 1,33 | 1,27 | 1,33 | -0,75% | - |
| 27.03.2024 | 1,27 | 1,34 | 1,27 | 1,34 | 3,09% | - |
| 26.03.2024 | 1,24 | 1,31 | 1,24 | 1,30 | 0,39% | - |
| 25.03.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 22.03.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -1,53% | - |
| 21.03.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -0,38% | - |
| 20.03.2024 | 1,25 | 1,32 | 1,25 | 1,32 | -1,13% | - |
| 19.03.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 1,53% | - |
| 18.03.2024 | 1,26 | 1,32 | 1,26 | 1,31 | -1,13% | - |
| 15.03.2024 | 1,28 | 1,35 | 1,28 | 1,33 | -1,85% | - |
| 14.03.2024 | 1,31 | 1,37 | 1,31 | 1,35 | -0,74% | - |
| 13.03.2024 | 1,37 | 1,38 | 1,36 | 1,36 | -0,73% | - |
| 12.03.2024 | 1,31 | 1,38 | 1,31 | 1,37 | -0,36% | - |
| 11.03.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -0,72% | - |
| 08.03.2024 | 1,33 | 1,40 | 1,33 | 1,39 | -1,77% | - |
| 07.03.2024 | 1,35 | 1,42 | 1,35 | 1,41 | 3,30% | - |
| 06.03.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 1,49% | - |
| 05.03.2024 | 1,35 | 1,36 | 1,33 | 1,35 | -0,37% | - |
| 04.03.2024 | 1,35 | 1,36 | 1,35 | 1,35 | 0,37% | - |
| 01.03.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 1,51% | - |
| 29.02.2024 | 1,33 | 1,39 | 1,32 | 1,33 | 1,53% | - |
| 28.02.2024 | 1,25 | 1,31 | 1,25 | 1,31 | 0,00% | - |
| 27.02.2024 | 1,23 | 1,31 | 1,23 | 1,31 | 1,56% | - |
| 26.02.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -0,39% | - |
| 23.02.2024 | 1,23 | 1,30 | 1,23 | 1,29 | 5,74% | - |
| 22.02.2024 | 1,22 | 1,31 | 1,22 | 1,22 | -5,06% | - |
| 21.02.2024 | 1,23 | 1,29 | 1,23 | 1,29 | 2,39% | - |
| 20.02.2024 | 1,25 | 1,27 | 1,25 | 1,26 | -0,40% | - |
| 19.02.2024 | 1,26 | 1,27 | 1,26 | 1,26 | 0,40% | - |
| 16.02.2024 | 1,20 | 1,26 | 1,20 | 1,26 | 0,00% | - |
| 15.02.2024 | 1,28 | 1,28 | 1,25 | 1,26 | -2,71% | - |
| 14.02.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 1,98% | - |
| 13.02.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -1,56% | - |
| 12.02.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -0,77% | - |
| 09.02.2024 | 1,28 | 1,30 | 1,27 | 1,30 | 1,17% | - |
| 08.02.2024 | 1,23 | 1,33 | 1,23 | 1,28 | -1,54% | - |
| 07.02.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -0,38% | - |
| 06.02.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 1,56% | - |
| 05.02.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 02.02.2024 | 1,32 | 1,32 | 1,28 | 1,30 | 2,37% | - |
| 01.02.2024 | 1,27 | 1,27 | 1,26 | 1,27 | 1,20% | - |
| 31.01.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -2,72% | - |
| 30.01.2024 | 1,23 | 1,29 | 1,23 | 1,29 | 0,00% | - |
| 29.01.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 0,78% | - |
| 26.01.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 1,59% | - |
| 25.01.2024 | 1,19 | 1,26 | 1,19 | 1,26 | 0,80% | - |
| 24.01.2024 | 1,18 | 1,26 | 1,18 | 1,25 | 2,47% | - |
| 23.01.2024 | 1,16 | 1,22 | 1,16 | 1,22 | 2,10% | - |
| 22.01.2024 | 1,13 | 1,20 | 1,13 | 1,19 | -5,18% | - |
| 19.01.2024 | 1,25 | 1,26 | 1,24 | 1,26 | -0,40% | - |
| 18.01.2024 | 1,20 | 1,26 | 1,20 | 1,26 | 0,80% | - |
| 17.01.2024 | 1,21 | 1,27 | 1,21 | 1,25 | -1,19% | - |
| 16.01.2024 | 1,27 | 1,28 | 1,27 | 1,27 | -1,56% | - |
| 15.01.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,39% | - |
| 12.01.2024 | 1,23 | 1,30 | 1,23 | 1,29 | 0,78% | - |
| 11.01.2024 | 1,30 | 1,30 | 1,27 | 1,28 | -1,92% | - |
| 10.01.2024 | 1,25 | 1,32 | 1,25 | 1,31 | -1,88% | - |
| 09.01.2024 | 1,28 | 1,34 | 1,28 | 1,33 | -1,12% | - |
| 08.01.2024 | 1,33 | 1,35 | 1,32 | 1,35 | 0,75% | - |
| 05.01.2024 | 1,27 | 1,35 | 1,27 | 1,34 | 1,14% | - |
| 04.01.2024 | 1,27 | 1,33 | 1,27 | 1,32 | -1,12% | - |
| 03.01.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 02.01.2024 | 1,28 | 1,35 | 1,28 | 1,34 | 1,14% | - |
| 29.12.2023 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 28.12.2023 | 1,27 | 1,34 | 1,27 | 1,32 | 1,93% | - |
| 27.12.2023 | 1,25 | 1,31 | 1,25 | 1,30 | -0,38% | - |
| 22.12.2023 | 1,30 | 1,31 | 1,30 | 1,30 | -0,38% | - |
| 21.12.2023 | 1,31 | 1,31 | 1,30 | 1,31 | 0,77% | - |
| 20.12.2023 | 1,32 | 1,32 | 1,30 | 1,30 | -1,15% | - |
| 19.12.2023 | 1,25 | 1,31 | 1,25 | 1,31 | 4,80% | - |
| 18.12.2023 | 1,30 | 1,32 | 1,25 | 1,25 | -3,47% | - |
| 15.12.2023 | 1,30 | 1,31 | 1,29 | 1,30 | 1,97% | - |
| 14.12.2023 | 1,22 | 1,28 | 1,22 | 1,27 | 0,79% | - |
| 13.12.2023 | 1,19 | 1,26 | 1,19 | 1,26 | 0,40% | - |
| 12.12.2023 | 1,20 | 1,26 | 1,20 | 1,26 | -0,79% | - |
| 11.12.2023 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 08.12.2023 | 1,28 | 1,28 | 1,27 | 1,27 | 3,69% | - |
| 07.12.2023 | 1,22 | 1,28 | 1,22 | 1,22 | -3,56% | - |
| 06.12.2023 | 1,23 | 1,29 | 1,23 | 1,27 | -1,17% | - |
| 05.12.2023 | 1,28 | 1,28 | 1,27 | 1,28 | 0,39% | - |
| 04.12.2023 | 1,22 | 1,29 | 1,22 | 1,28 | 1,19% | - |
| 01.12.2023 | 1,26 | 1,26 | 1,24 | 1,26 | 1,20% | - |
| 30.11.2023 | 1,21 | 1,27 | 1,21 | 1,25 | -2,73% | - |
| 29.11.2023 | 1,29 | 1,30 | 1,28 | 1,28 | -1,54% | - |
| 28.11.2023 | 1,30 | 1,31 | 1,30 | 1,30 | 0,39% | - |
| 27.11.2023 | 1,24 | 1,30 | 1,24 | 1,30 | 0,78% | - |