1,675€
0,60%
Echtzeit-Aktienkurs Airports of Thailand PCL (NVDRs)
Bid:
Ask:
Aktienkurse zur Airports of Thailand PCL (NVDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,62 | 1,69 | 1,62 | 1,68 | 0,60% | - |
| 17.04.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -2,35% | - |
| 16.04.2024 | 1,73 | 1,73 | 1,70 | 1,71 | 0,59% | - |
| 15.04.2024 | 1,65 | 1,76 | 1,65 | 1,70 | -1,17% | 200,00 |
| 12.04.2024 | 1,66 | 1,78 | 1,66 | 1,72 | 3,94% | - |
| 11.04.2024 | 1,65 | 1,73 | 1,65 | 1,65 | -3,23% | - |
| 10.04.2024 | 1,72 | 1,72 | 1,69 | 1,71 | 0,29% | - |
| 09.04.2024 | 1,62 | 1,71 | 1,62 | 1,70 | 2,72% | - |
| 08.04.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -1,19% | - |
| 05.04.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 2,45% | - |
| 04.04.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -1,51% | - |
| 03.04.2024 | 1,60 | 1,67 | 1,60 | 1,66 | -0,30% | - |
| 02.04.2024 | 1,68 | 1,68 | 1,66 | 1,67 | 0,30% | - |
| 28.03.2024 | 1,67 | 1,68 | 1,66 | 1,66 | -0,90% | - |
| 27.03.2024 | 1,67 | 1,68 | 1,66 | 1,68 | 1,82% | - |
| 26.03.2024 | 1,60 | 1,66 | 1,60 | 1,65 | -0,90% | 300,00 |
| 25.03.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -0,30% | - |
| 22.03.2024 | 1,62 | 1,69 | 1,62 | 1,67 | -0,89% | - |
| 21.03.2024 | 1,62 | 1,69 | 1,62 | 1,68 | -0,88% | - |
| 20.03.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 1,19% | - |
| 19.03.2024 | 1,68 | 1,68 | 1,67 | 1,68 | -1,47% | - |
| 18.03.2024 | 1,65 | 1,72 | 1,65 | 1,70 | -0,58% | - |
| 15.03.2024 | 1,66 | 1,73 | 1,66 | 1,71 | -0,29% | - |
| 14.03.2024 | 1,64 | 1,73 | 1,64 | 1,72 | 0,88% | - |
| 13.03.2024 | 1,71 | 1,71 | 1,70 | 1,70 | 0,29% | - |
| 12.03.2024 | 1,71 | 1,71 | 1,69 | 1,70 | -0,59% | - |
| 11.03.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 4,60% | - |
| 08.03.2024 | 1,71 | 1,72 | 1,63 | 1,63 | -3,26% | - |
| 07.03.2024 | 1,62 | 1,69 | 1,62 | 1,69 | 0,30% | - |
| 06.03.2024 | 1,69 | 1,69 | 1,68 | 1,68 | 1,51% | - |
| 05.03.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -1,19% | - |
| 04.03.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -0,89% | - |
| 01.03.2024 | 1,67 | 1,71 | 1,67 | 1,69 | 3,05% | - |
| 29.02.2024 | 1,66 | 1,66 | 1,64 | 1,64 | 0,00% | - |
| 28.02.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -1,50% | - |
| 27.02.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 0,60% | - |
| 26.02.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -0,60% | - |
| 23.02.2024 | 1,60 | 1,67 | 1,60 | 1,67 | -0,60% | - |
| 22.02.2024 | 1,60 | 1,68 | 1,60 | 1,68 | 1,82% | - |
| 21.02.2024 | 1,58 | 1,65 | 1,58 | 1,65 | 0,92% | - |
| 20.02.2024 | 1,56 | 1,63 | 1,56 | 1,63 | -0,31% | - |
| 19.02.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 0,62% | 40,00 |
| 16.02.2024 | 1,57 | 1,64 | 1,57 | 1,63 | -1,52% | - |
| 15.02.2024 | 1,65 | 1,66 | 1,65 | 1,65 | 0,00% | - |
| 14.02.2024 | 1,65 | 1,65 | 1,64 | 1,65 | 0,92% | - |
| 13.02.2024 | 1,67 | 1,67 | 1,63 | 1,64 | -3,25% | - |
| 12.02.2024 | 1,62 | 1,70 | 1,62 | 1,69 | 0,60% | - |
| 09.02.2024 | 1,69 | 1,69 | 1,68 | 1,68 | 0,30% | - |
| 08.02.2024 | 1,68 | 1,68 | 1,67 | 1,68 | -1,18% | - |
| 07.02.2024 | 1,69 | 1,70 | 1,69 | 1,70 | -0,29% | - |
| 06.02.2024 | 1,71 | 1,71 | 1,69 | 1,70 | 2,10% | - |
| 05.02.2024 | 1,65 | 1,68 | 1,65 | 1,67 | 1,83% | - |
| 02.02.2024 | 1,64 | 1,65 | 1,63 | 1,64 | 0,93% | - |
| 01.02.2024 | 1,55 | 1,62 | 1,55 | 1,62 | 4,52% | - |
| 31.01.2024 | 1,51 | 1,58 | 1,51 | 1,55 | -2,21% | - |
| 30.01.2024 | 1,53 | 1,59 | 1,53 | 1,59 | -0,63% | - |
| 29.01.2024 | 1,51 | 1,60 | 1,51 | 1,60 | 3,24% | - |
| 26.01.2024 | 1,56 | 1,56 | 1,54 | 1,55 | 0,00% | - |
| 25.01.2024 | 1,47 | 1,55 | 1,47 | 1,55 | -0,64% | - |
| 24.01.2024 | 1,54 | 1,57 | 1,53 | 1,56 | 1,30% | - |
| 23.01.2024 | 1,50 | 1,56 | 1,50 | 1,54 | -1,92% | - |
| 22.01.2024 | 1,51 | 1,59 | 1,51 | 1,57 | -1,88% | - |
| 19.01.2024 | 1,53 | 1,60 | 1,53 | 1,60 | -0,62% | - |
| 18.01.2024 | 1,52 | 1,61 | 1,52 | 1,61 | 0,63% | - |
| 17.01.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -3,33% | - |
| 16.01.2024 | 1,59 | 1,66 | 1,59 | 1,65 | 0,30% | - |
| 15.01.2024 | 1,59 | 1,65 | 1,59 | 1,65 | -0,90% | - |
| 12.01.2024 | 1,59 | 1,66 | 1,59 | 1,66 | 2,15% | - |
| 11.01.2024 | 1,64 | 1,64 | 1,61 | 1,63 | -1,22% | - |
| 10.01.2024 | 1,59 | 1,66 | 1,59 | 1,65 | 2,17% | - |
| 09.01.2024 | 1,61 | 1,67 | 1,61 | 1,61 | -3,88% | - |
| 08.01.2024 | 1,60 | 1,68 | 1,60 | 1,68 | -0,30% | - |
| 05.01.2024 | 1,62 | 1,69 | 1,62 | 1,68 | -0,59% | - |
| 04.01.2024 | 1,62 | 1,70 | 1,62 | 1,69 | 1,20% | - |
| 03.01.2024 | 1,62 | 1,69 | 1,62 | 1,67 | 0,91% | - |
| 02.01.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 4,42% | - |
| 29.12.2023 | 1,60 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 28.12.2023 | 1,53 | 1,60 | 1,53 | 1,59 | -0,63% | - |
| 27.12.2023 | 1,59 | 1,61 | 1,59 | 1,60 | 0,31% | - |
| 22.12.2023 | 1,53 | 1,60 | 1,53 | 1,59 | -0,31% | - |
| 21.12.2023 | 1,58 | 1,60 | 1,58 | 1,60 | 2,90% | - |
| 20.12.2023 | 1,51 | 1,58 | 1,51 | 1,55 | -2,21% | - |
| 19.12.2023 | 1,52 | 1,59 | 1,52 | 1,59 | 3,59% | - |
| 18.12.2023 | 1,60 | 1,60 | 1,53 | 1,53 | -4,67% | - |
| 15.12.2023 | 1,62 | 1,62 | 1,60 | 1,61 | 2,56% | - |
| 14.12.2023 | 1,50 | 1,58 | 1,50 | 1,57 | 0,97% | - |
| 13.12.2023 | 1,48 | 1,55 | 1,48 | 1,55 | -0,32% | - |
| 12.12.2023 | 1,57 | 1,57 | 1,55 | 1,56 | -0,96% | - |
| 11.12.2023 | 1,58 | 1,58 | 1,57 | 1,57 | -0,32% | - |
| 08.12.2023 | 1,59 | 1,59 | 1,57 | 1,58 | -1,25% | - |
| 07.12.2023 | 1,52 | 1,60 | 1,52 | 1,60 | 0,63% | - |
| 06.12.2023 | 1,53 | 1,60 | 1,53 | 1,59 | 4,28% | - |
| 05.12.2023 | 1,52 | 1,60 | 1,52 | 1,52 | -3,49% | - |
| 04.12.2023 | 1,60 | 1,60 | 1,57 | 1,58 | 1,29% | - |
| 01.12.2023 | 1,46 | 1,56 | 1,46 | 1,56 | -0,64% | - |
| 30.11.2023 | 1,56 | 1,57 | 1,55 | 1,57 | 3,64% | - |
| 29.11.2023 | 1,51 | 1,58 | 1,51 | 1,51 | -5,33% | - |
| 28.11.2023 | 1,55 | 1,62 | 1,55 | 1,60 | -0,31% | - |
| 27.11.2023 | 1,59 | 1,61 | 1,59 | 1,60 | -0,93% | - |
| 24.11.2023 | 1,57 | 1,64 | 1,57 | 1,62 | -0,92% | - |