Börse:
3,140€
-5,42%
Echtzeit-Aktienkurs AEON Thana Sinsap Thailand PCL (NVDRs)
Bid:
3,140€
Ask:
3,140€
Aktienkurse zur AEON Thana Sinsap Thailand PCL (NVDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 3,20 | 3,20 | 3,14 | 3,14 | -5,42% | - |
| 20.10.2020 | 3,26 | 3,32 | 3,26 | 3,32 | -2,92% | - |
| 19.10.2020 | 3,34 | 3,42 | 3,34 | 3,42 | -2,29% | - |
| 16.10.2020 | 3,50 | 3,50 | 3,48 | 3,50 | -1,13% | - |
| 15.10.2020 | 3,64 | 3,64 | 3,54 | 3,54 | -1,12% | - |
| 14.10.2020 | 3,56 | 3,58 | 3,56 | 3,58 | 4,07% | - |
| 13.10.2020 | 3,44 | 3,44 | 3,44 | 3,44 | 0,00% | - |
| 12.10.2020 | 3,50 | 3,50 | 3,44 | 3,44 | -1,15% | - |
| 09.10.2020 | 3,54 | 3,54 | 3,48 | 3,48 | -1,14% | - |
| 08.10.2020 | 3,52 | 3,54 | 3,52 | 3,52 | 7,32% | - |
| 07.10.2020 | 3,30 | 3,30 | 3,28 | 3,28 | 6,49% | - |
| 06.10.2020 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 05.10.2020 | 3,06 | 3,06 | 3,02 | 3,06 | 0,00% | - |
| 02.10.2020 | 3,04 | 3,06 | 3,04 | 3,06 | 0,00% | - |
| 01.10.2020 | 3,08 | 3,08 | 3,06 | 3,06 | 7,75% | - |
| 30.09.2020 | 2,82 | 2,84 | 2,80 | 2,84 | -2,07% | - |
| 29.09.2020 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 28.09.2020 | 2,88 | 2,90 | 2,88 | 2,90 | 0,69% | - |
| 25.09.2020 | 2,82 | 2,88 | 2,82 | 2,88 | 0,70% | - |
| 24.09.2020 | 2,90 | 2,90 | 2,86 | 2,86 | 2,88% | - |
| 23.09.2020 | 2,62 | 2,78 | 2,62 | 2,78 | 10,32% | - |
| 22.09.2020 | 2,65 | 2,68 | 2,52 | 2,52 | -1,56% | - |
| 21.09.2020 | 2,62 | 2,62 | 2,56 | 2,56 | -1,54% | - |
| 18.09.2020 | 2,79 | 2,80 | 2,60 | 2,60 | -1,52% | - |
| 17.09.2020 | 2,85 | 2,85 | 2,64 | 2,64 | 0,00% | - |
| 16.09.2020 | 2,64 | 2,66 | 2,64 | 2,64 | 1,54% | - |
| 15.09.2020 | 2,75 | 2,77 | 2,60 | 2,60 | -0,76% | - |
| 14.09.2020 | 2,81 | 2,82 | 2,62 | 2,62 | 0,77% | - |
| 11.09.2020 | 2,77 | 2,77 | 2,60 | 2,60 | 0,78% | - |
| 10.09.2020 | 2,79 | 2,79 | 2,58 | 2,58 | -1,53% | - |
| 09.09.2020 | 2,77 | 2,83 | 2,62 | 2,62 | 1,55% | - |
| 08.09.2020 | 2,82 | 2,83 | 2,58 | 2,58 | -3,73% | - |
| 07.09.2020 | 2,66 | 2,68 | 2,66 | 2,68 | 0,75% | - |
| 04.09.2020 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 03.09.2020 | 2,85 | 2,87 | 2,64 | 2,64 | -1,49% | - |
| 02.09.2020 | 2,79 | 2,86 | 2,68 | 2,68 | 1,52% | - |
| 01.09.2020 | 2,83 | 2,84 | 2,64 | 2,64 | -2,94% | - |
| 31.08.2020 | 2,91 | 2,92 | 2,72 | 2,72 | 0,00% | - |
| 28.08.2020 | 2,89 | 2,91 | 2,72 | 2,72 | -5,88% | - |
| 27.08.2020 | 2,82 | 2,91 | 2,81 | 2,89 | 12,89% | 400,00 |
| 26.08.2020 | 2,64 | 2,73 | 2,56 | 2,56 | 4,07% | 300,00 |
| 25.08.2020 | 2,64 | 2,64 | 2,46 | 2,46 | 0,00% | - |
| 24.08.2020 | 2,44 | 2,46 | 2,44 | 2,46 | 0,82% | - |
| 21.08.2020 | 2,62 | 2,63 | 2,44 | 2,44 | -0,81% | - |
| 20.08.2020 | 2,64 | 2,64 | 2,46 | 2,46 | 0,82% | - |
| 19.08.2020 | 2,52 | 2,52 | 2,44 | 2,44 | -3,94% | - |
| 18.08.2020 | 2,73 | 2,75 | 2,54 | 2,54 | 0,00% | 1.686,00 |
| 17.08.2020 | 2,65 | 2,71 | 2,54 | 2,54 | 2,42% | 1.686,00 |
| 14.08.2020 | 2,50 | 2,50 | 2,46 | 2,48 | -4,62% | - |
| 13.08.2020 | 2,75 | 2,77 | 2,60 | 2,60 | 3,17% | - |
| 12.08.2020 | 2,69 | 2,69 | 2,52 | 2,52 | 0,00% | - |
| 11.08.2020 | 2,70 | 2,71 | 2,52 | 2,52 | 1,61% | - |
| 10.08.2020 | 2,62 | 2,65 | 2,48 | 2,48 | -1,59% | - |
| 07.08.2020 | 2,69 | 2,70 | 2,52 | 2,52 | -2,33% | - |
| 06.08.2020 | 2,75 | 2,76 | 2,58 | 2,58 | 1,57% | - |
| 05.08.2020 | 2,54 | 2,54 | 2,54 | 2,54 | -5,93% | - |
| 04.08.2020 | 2,87 | 2,88 | 2,70 | 2,70 | -1,46% | - |
| 03.08.2020 | 2,91 | 8,55 | 2,74 | 2,74 | 1,48% | - |
| 31.07.2020 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 30.07.2020 | 2,93 | 2,96 | 2,76 | 2,76 | -3,50% | - |
| 29.07.2020 | 3,03 | 3,03 | 2,86 | 2,86 | 0,00% | - |
| 28.07.2020 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 27.07.2020 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 24.07.2020 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 23.07.2020 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 22.07.2020 | 3,09 | 3,09 | 2,92 | 2,92 | -1,35% | - |
| 21.07.2020 | 2,92 | 2,96 | 2,92 | 2,96 | 1,37% | - |
| 20.07.2020 | 3,09 | 3,09 | 2,92 | 2,92 | 0,00% | - |
| 17.07.2020 | 2,98 | 2,98 | 2,92 | 2,92 | -2,01% | - |
| 16.07.2020 | 3,12 | 3,15 | 2,98 | 2,98 | 0,68% | - |
| 15.07.2020 | 2,96 | 2,96 | 2,94 | 2,96 | 2,07% | - |
| 14.07.2020 | 3,09 | 3,11 | 2,90 | 2,90 | 0,69% | - |
| 13.07.2020 | 3,15 | 3,15 | 2,88 | 2,88 | -4,64% | - |
| 10.07.2020 | 3,21 | 3,22 | 3,02 | 3,02 | -1,95% | - |
| 09.07.2020 | 3,21 | 3,25 | 3,08 | 3,08 | 3,36% | - |
| 08.07.2020 | 3,19 | 3,21 | 2,98 | 2,98 | -0,67% | - |
| 07.07.2020 | 3,24 | 3,24 | 3,00 | 3,00 | -1,96% | - |
| 06.07.2020 | 3,10 | 3,10 | 3,06 | 3,06 | -0,65% | - |
| 03.07.2020 | 3,29 | 3,29 | 3,08 | 3,08 | -2,53% | - |
| 02.07.2020 | 3,29 | 3,39 | 3,16 | 3,16 | 5,33% | - |
| 01.07.2020 | 3,16 | 3,19 | 3,00 | 3,00 | 0,67% | - |
| 30.06.2020 | 3,13 | 3,14 | 2,98 | 2,98 | 2,05% | - |
| 29.06.2020 | 3,04 | 3,11 | 2,92 | 2,92 | -3,95% | - |
| 26.06.2020 | 3,08 | 3,08 | 3,04 | 3,04 | -0,65% | - |
| 25.06.2020 | 3,15 | 3,23 | 3,06 | 3,06 | -0,65% | - |
| 24.06.2020 | 3,08 | 3,10 | 3,08 | 3,08 | 1,32% | - |
| 23.06.2020 | 3,23 | 3,24 | 3,04 | 3,04 | -1,30% | - |
| 22.06.2020 | 3,29 | 3,31 | 3,08 | 3,08 | -8,33% | - |
| 19.06.2020 | 3,53 | 3,55 | 3,36 | 3,36 | 0,60% | - |
| 18.06.2020 | 3,56 | 3,57 | 3,34 | 3,34 | -4,57% | - |
| 17.06.2020 | 3,63 | 3,68 | 3,50 | 3,50 | -3,85% | - |
| 16.06.2020 | 3,80 | 3,81 | 3,64 | 3,64 | -1,62% | - |
| 15.06.2020 | 3,74 | 3,74 | 3,70 | 3,70 | -1,07% | - |
| 12.06.2020 | 3,70 | 3,74 | 3,70 | 3,74 | -2,09% | - |
| 11.06.2020 | 3,82 | 3,82 | 3,82 | 3,82 | -0,52% | - |
| 10.06.2020 | 3,90 | 3,92 | 3,84 | 3,84 | -3,52% | - |
| 09.06.2020 | 4,25 | 4,27 | 3,98 | 3,98 | -2,93% | - |
| 08.06.2020 | 4,16 | 4,16 | 4,08 | 4,10 | -0,97% | - |
| 05.06.2020 | 4,15 | 4,37 | 4,14 | 4,14 | 7,25% | - |
| 04.06.2020 | 4,07 | 4,08 | 3,86 | 3,86 | 1,58% | - |