Börse:
1,200€
Echtzeit-Aktienkurs PTT Global Chemical PCL
Bid:
1,140€
Ask:
1,260€
Aktienkurse zur PTT Global Chemical PCL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 1,13 | 1,21 | 1,13 | 1,20 | -0,42% | - |
| 05.07.2022 | 1,21 | 1,21 | 1,20 | 1,20 | 4,35% | - |
| 04.07.2022 | 1,21 | 1,21 | 1,15 | 1,15 | -0,86% | - |
| 01.07.2022 | 1,22 | 1,23 | 1,16 | 1,16 | -6,07% | - |
| 30.06.2022 | 1,25 | 1,25 | 1,23 | 1,24 | -1,20% | - |
| 29.06.2022 | 1,25 | 1,25 | 1,24 | 1,25 | 0,40% | - |
| 28.06.2022 | 1,23 | 1,25 | 1,23 | 1,25 | 1,63% | - |
| 27.06.2022 | 1,16 | 1,28 | 1,16 | 1,23 | 7,46% | 100,00 |
| 24.06.2022 | 1,19 | 1,21 | 1,14 | 1,14 | -5,00% | - |
| 23.06.2022 | 1,19 | 1,21 | 1,19 | 1,20 | 4,35% | - |
| 22.06.2022 | 1,15 | 1,22 | 1,15 | 1,15 | -3,77% | - |
| 21.06.2022 | 1,13 | 1,20 | 1,13 | 1,20 | 0,42% | - |
| 20.06.2022 | 1,13 | 1,19 | 1,13 | 1,19 | 0,00% | - |
| 17.06.2022 | 1,17 | 1,19 | 1,17 | 1,19 | -3,25% | - |
| 16.06.2022 | 1,26 | 1,27 | 1,23 | 1,23 | -3,15% | - |
| 15.06.2022 | 1,20 | 1,27 | 1,20 | 1,27 | 4,10% | - |
| 14.06.2022 | 1,28 | 1,28 | 1,22 | 1,22 | -2,40% | - |
| 13.06.2022 | 1,19 | 1,25 | 1,19 | 1,25 | 1,63% | - |
| 10.06.2022 | 1,29 | 1,30 | 1,23 | 1,23 | -7,17% | - |
| 09.06.2022 | 1,32 | 1,33 | 1,31 | 1,33 | 0,76% | - |
| 08.06.2022 | 1,32 | 1,32 | 1,31 | 1,32 | 5,20% | - |
| 07.06.2022 | 1,25 | 1,32 | 1,25 | 1,25 | 0,00% | - |
| 06.06.2022 | 1,31 | 1,31 | 1,25 | 1,25 | -4,58% | - |
| 03.06.2022 | 1,31 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 02.06.2022 | 1,33 | 1,33 | 1,31 | 1,31 | -0,38% | - |
| 01.06.2022 | 1,25 | 1,32 | 1,25 | 1,32 | 0,00% | - |
| 31.05.2022 | 1,24 | 1,33 | 1,24 | 1,32 | 1,15% | - |
| 30.05.2022 | 1,24 | 1,31 | 1,24 | 1,30 | 0,00% | - |
| 27.05.2022 | 1,30 | 1,31 | 1,29 | 1,30 | 1,56% | - |
| 26.05.2022 | 1,28 | 1,29 | 1,27 | 1,28 | 1,19% | - |
| 25.05.2022 | 1,24 | 1,30 | 1,24 | 1,27 | 2,02% | - |
| 24.05.2022 | 1,24 | 1,30 | 1,24 | 1,24 | 0,00% | - |
| 23.05.2022 | 1,30 | 1,31 | 1,24 | 1,24 | -3,13% | - |
| 20.05.2022 | 1,28 | 1,29 | 1,28 | 1,28 | 1,19% | - |
| 19.05.2022 | 1,22 | 1,29 | 1,22 | 1,27 | 2,85% | - |
| 18.05.2022 | 1,21 | 1,30 | 1,21 | 1,23 | -3,15% | - |
| 17.05.2022 | 1,24 | 1,28 | 1,24 | 1,27 | 3,67% | - |
| 16.05.2022 | 1,23 | 1,23 | 1,22 | 1,23 | 4,70% | - |
| 13.05.2022 | 1,24 | 1,24 | 1,17 | 1,17 | -5,65% | - |
| 12.05.2022 | 1,24 | 1,25 | 1,23 | 1,24 | -5,70% | - |
| 11.05.2022 | 1,26 | 1,32 | 1,26 | 1,32 | -1,13% | - |
| 10.05.2022 | 1,33 | 1,34 | 1,32 | 1,33 | -1,48% | - |
| 09.05.2022 | 1,30 | 1,36 | 1,30 | 1,35 | -1,46% | - |
| 06.05.2022 | 1,37 | 1,38 | 1,37 | 1,37 | -1,44% | - |
| 05.05.2022 | 1,40 | 1,40 | 1,39 | 1,39 | 0,00% | - |
| 04.05.2022 | 1,40 | 1,40 | 1,39 | 1,39 | 0,00% | - |
| 03.05.2022 | 1,38 | 1,41 | 1,38 | 1,39 | 0,72% | - |
| 02.05.2022 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 29.04.2022 | 1,39 | 1,40 | 1,38 | 1,39 | 9,45% | - |
| 28.04.2022 | 1,27 | 1,36 | 1,27 | 1,27 | -3,05% | - |
| 27.04.2022 | 1,30 | 1,32 | 1,30 | 1,31 | -1,13% | - |
| 26.04.2022 | 1,32 | 1,33 | 1,32 | 1,33 | -1,12% | - |
| 25.04.2022 | 1,34 | 1,35 | 1,34 | 1,34 | -0,37% | 1.000,00 |
| 22.04.2022 | 1,35 | 1,35 | 1,34 | 1,35 | 4,26% | - |
| 21.04.2022 | 1,29 | 1,35 | 1,29 | 1,29 | -4,44% | - |
| 20.04.2022 | 1,29 | 1,36 | 1,29 | 1,35 | 4,65% | - |
| 19.04.2022 | 1,35 | 1,37 | 1,29 | 1,29 | -4,80% | - |
| 14.04.2022 | 1,29 | 1,36 | 1,29 | 1,36 | 0,37% | - |
| 13.04.2022 | 1,30 | 1,36 | 1,30 | 1,35 | -0,74% | - |
| 12.04.2022 | 1,35 | 1,36 | 1,35 | 1,36 | 3,03% | - |
| 11.04.2022 | 1,30 | 1,37 | 1,30 | 1,32 | 0,00% | - |
| 08.04.2022 | 1,38 | 1,39 | 1,32 | 1,32 | -4,35% | - |
| 07.04.2022 | 1,37 | 1,38 | 1,37 | 1,38 | -1,43% | - |
| 06.04.2022 | 1,41 | 1,41 | 1,40 | 1,40 | -0,36% | - |
| 05.04.2022 | 1,38 | 1,41 | 1,37 | 1,41 | 2,55% | - |
| 04.04.2022 | 1,36 | 1,37 | 1,36 | 1,37 | 6,20% | - |
| 01.04.2022 | 1,29 | 1,36 | 1,29 | 1,29 | -5,84% | - |
| 31.03.2022 | 1,29 | 1,37 | 1,29 | 1,37 | 5,38% | - |
| 30.03.2022 | 1,37 | 1,37 | 1,30 | 1,30 | -6,47% | - |
| 29.03.2022 | 1,39 | 1,39 | 1,38 | 1,39 | 2,96% | - |
| 28.03.2022 | 1,41 | 1,41 | 1,35 | 1,35 | -0,74% | - |
| 25.03.2022 | 1,36 | 1,43 | 1,36 | 1,36 | -2,51% | - |
| 24.03.2022 | 1,40 | 1,40 | 1,39 | 1,40 | 1,45% | - |
| 23.03.2022 | 1,31 | 1,38 | 1,31 | 1,38 | 4,96% | - |
| 22.03.2022 | 1,38 | 1,38 | 1,31 | 1,31 | -3,32% | - |
| 21.03.2022 | 1,35 | 1,36 | 1,35 | 1,36 | 2,65% | - |
| 18.03.2022 | 1,38 | 1,39 | 1,32 | 1,32 | -4,00% | - |
| 17.03.2022 | 1,38 | 1,40 | 1,37 | 1,38 | 1,10% | - |
| 16.03.2022 | 1,35 | 1,37 | 1,35 | 1,36 | 5,43% | - |
| 15.03.2022 | 1,36 | 1,36 | 1,29 | 1,29 | -6,18% | - |
| 14.03.2022 | 1,33 | 1,39 | 1,33 | 1,38 | -1,79% | - |
| 11.03.2022 | 1,37 | 1,40 | 1,37 | 1,40 | 1,45% | - |
| 10.03.2022 | 1,32 | 1,38 | 1,32 | 1,38 | 4,15% | - |
| 09.03.2022 | 1,27 | 1,34 | 1,27 | 1,33 | -1,85% | - |
| 08.03.2022 | 1,35 | 1,36 | 1,32 | 1,35 | -1,82% | - |
| 07.03.2022 | 1,31 | 1,39 | 1,31 | 1,38 | -3,17% | - |
| 04.03.2022 | 1,41 | 1,42 | 1,41 | 1,42 | -0,35% | - |
| 03.03.2022 | 1,42 | 1,43 | 1,42 | 1,43 | -0,35% | - |
| 02.03.2022 | 1,45 | 1,45 | 1,43 | 1,43 | 2,14% | - |
| 01.03.2022 | 1,46 | 1,46 | 1,40 | 1,40 | -3,45% | - |
| 28.02.2022 | 1,46 | 1,46 | 1,45 | 1,45 | -3,97% | - |
| 25.02.2022 | 1,44 | 1,52 | 1,44 | 1,51 | 1,34% | - |
| 24.02.2022 | 1,49 | 1,49 | 1,48 | 1,49 | -0,33% | - |
| 23.02.2022 | 1,43 | 1,50 | 1,43 | 1,50 | 0,34% | - |
| 22.02.2022 | 1,43 | 1,49 | 1,43 | 1,49 | 2,76% | - |
| 21.02.2022 | 1,51 | 1,52 | 1,45 | 1,45 | -4,29% | - |
| 18.02.2022 | 1,51 | 1,52 | 1,50 | 1,52 | -1,62% | - |
| 17.02.2022 | 1,55 | 1,55 | 1,53 | 1,54 | 4,05% | - |
| 16.02.2022 | 1,48 | 1,54 | 1,48 | 1,48 | -3,27% | - |
| 15.02.2022 | 1,55 | 1,55 | 1,53 | 1,53 | -2,55% | - |