0,965€
0,52%
Echtzeit-Aktienkurs Airports of Thailand PCL (NVDRs)
Bid:
Ask:
Aktienkurse zur Airports of Thailand PCL (NVDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 0,98 | 0,98 | 0,95 | 0,97 | 1,30% | - |
| 24.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -1,03% | - |
| 23.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -3,96% | - |
| 22.04.2025 | 0,94 | 1,01 | 0,94 | 1,01 | 4,66% | 1.730,00 |
| 17.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -1,53% | - |
| 16.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 15.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 1,55% | - |
| 14.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -1,03% | - |
| 11.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -2,50% | - |
| 10.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 2,56% | - |
| 09.04.2025 | 0,91 | 0,98 | 0,91 | 0,98 | 0,00% | 99,00 |
| 08.04.2025 | 0,97 | 0,98 | 0,97 | 0,98 | -6,25% | 434,00 |
| 07.04.2025 | 0,99 | 1,04 | 0,99 | 1,04 | 2,97% | 2.000,00 |
| 04.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -4,72% | 3.180,00 |
| 03.04.2025 | 1,00 | 1,06 | 1,00 | 1,06 | 1,92% | 2.100,00 |
| 02.04.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 1,96% | 1.020,00 |
| 01.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 31.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 28.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -3,77% | - |
| 27.03.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | 960,00 |
| 26.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 25.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 24.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 21.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 20.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 19.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 4,85% | - |
| 18.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -6,36% | - |
| 17.03.2025 | 1,04 | 1,10 | 1,04 | 1,10 | 2,80% | 2.200,00 |
| 14.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 13.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -6,25% | - |
| 12.03.2025 | 1,04 | 1,12 | 1,04 | 1,12 | 6,67% | 4.000,00 |
| 11.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 10.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 07.03.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -7,02% | - |
| 06.03.2025 | 1,10 | 1,14 | 1,08 | 1,14 | 1,79% | 2.750,00 |
| 05.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 04.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 03.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | 1.740,00 |
| 28.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 750,00 |
| 27.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 26.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,07% | - |
| 25.02.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 4,24% | 7.834,00 |
| 24.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 21.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 20.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 19.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 18.02.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -3,17% | 805,00 |
| 17.02.2025 | 1,18 | 1,26 | 1,18 | 1,26 | -7,35% | 4.700,00 |
| 14.02.2025 | 1,38 | 1,43 | 1,36 | 1,36 | -9,33% | 1.918,00 |
| 13.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 12.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 11.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 10.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | 834,00 |
| 07.02.2025 | 1,55 | 1,56 | 1,55 | 1,56 | -0,64% | 500,00 |
| 06.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | 200,00 |
| 05.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | 1.200,00 |
| 04.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 03.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 31.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 30.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 29.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 28.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 27.01.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -1,29% | 550,00 |
| 24.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 23.01.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -2,48% | 500,00 |
| 22.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,17% | - |
| 21.01.2025 | 1,61 | 1,68 | 1,61 | 1,68 | 6,33% | 198,00 |
| 20.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 17.01.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 2,56% | 750,00 |
| 16.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 15.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 14.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 13.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | 38.484,00 |
| 10.01.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | 30,00 |
| 09.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 08.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 07.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 06.01.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -1,84% | 575,00 |
| 03.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 02.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | 55,00 |
| 30.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 27.12.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,61% | 299,00 |
| 23.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 4,49% | - |
| 20.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | 2.000,00 |
| 19.12.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | 100,00 |
| 18.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 17.12.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -3,61% | 491,00 |
| 16.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 13.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 12.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 25,00 |
| 11.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 10.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 09.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | 5.000,00 |
| 06.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 05.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 04.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 03.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 02.12.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 1,22% | 718,00 |
| 29.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 28.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |