1,355€
-3,90%
Echtzeit-Aktienkurs Airports of Thailand PCL (NVDRs)
Bid:
Ask:
Aktienkurse zur Airports of Thailand PCL (NVDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,41 | 1,41 | 1,35 | 1,36 | -3,90% | - |
| 11.12.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -3,75% | - |
| 10.12.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,69% | - |
| 09.12.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 1,04% | - |
| 08.12.2025 | 1,48 | 1,48 | 1,43 | 1,44 | 0,35% | - |
| 05.12.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 4,36% | - |
| 04.12.2025 | 1,40 | 1,42 | 1,36 | 1,38 | 12,24% | 150,00 |
| 03.12.2025 | 1,21 | 1,28 | 1,21 | 1,23 | 0,82% | - |
| 02.12.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 1,25% | - |
| 01.12.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 1,69% | - |
| 28.11.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 1,72% | - |
| 27.11.2025 | 1,17 | 1,18 | 1,16 | 1,16 | 0,43% | - |
| 26.11.2025 | 1,17 | 1,19 | 1,14 | 1,16 | -0,86% | - |
| 25.11.2025 | 1,11 | 1,17 | 1,11 | 1,17 | 5,43% | - |
| 24.11.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 0,45% | - |
| 21.11.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -3,08% | - |
| 20.11.2025 | 1,07 | 1,14 | 1,07 | 1,14 | 6,07% | - |
| 19.11.2025 | 1,10 | 1,10 | 1,06 | 1,07 | -1,83% | - |
| 18.11.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -1,80% | - |
| 17.11.2025 | 1,11 | 1,11 | 1,09 | 1,11 | 1,83% | - |
| 14.11.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -1,80% | - |
| 13.11.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -1,33% | - |
| 12.11.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -1,32% | - |
| 11.11.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 1,79% | - |
| 10.11.2025 | 1,12 | 1,12 | 1,11 | 1,12 | 1,36% | - |
| 07.11.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 2,31% | - |
| 06.11.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,93% | - |
| 05.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 04.11.2025 | 1,08 | 1,08 | 1,06 | 1,07 | -3,60% | - |
| 03.11.2025 | 1,12 | 1,12 | 1,10 | 1,11 | -0,89% | - |
| 31.10.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 2,28% | - |
| 30.10.2025 | 1,06 | 1,11 | 1,06 | 1,10 | -1,35% | - |
| 29.10.2025 | 1,07 | 1,12 | 1,07 | 1,11 | 4,72% | - |
| 28.10.2025 | 1,03 | 1,07 | 1,03 | 1,06 | 0,95% | - |
| 27.10.2025 | 1,06 | 1,06 | 1,03 | 1,05 | 0,00% | - |
| 24.10.2025 | 1,05 | 1,06 | 1,05 | 1,05 | -0,47% | - |
| 23.10.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 0,48% | - |
| 22.10.2025 | 1,05 | 1,05 | 1,03 | 1,05 | 0,00% | - |
| 21.10.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -1,41% | - |
| 20.10.2025 | 1,06 | 1,07 | 1,05 | 1,07 | -1,84% | - |
| 17.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 16.10.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 15.10.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 1,42% | - |
| 14.10.2025 | 1,08 | 1,08 | 1,04 | 1,06 | -3,64% | - |
| 13.10.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 1,38% | - |
| 10.10.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -4,82% | - |
| 09.10.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 1,33% | 84,00 |
| 08.10.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 07.10.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 1,81% | - |
| 06.10.2025 | 1,15 | 1,15 | 1,09 | 1,11 | -3,91% | - |
| 03.10.2025 | 1,11 | 1,16 | 1,11 | 1,15 | 3,60% | - |
| 02.10.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 2,78% | - |
| 01.10.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 0,93% | - |
| 30.09.2025 | 1,06 | 1,08 | 1,06 | 1,07 | 1,42% | - |
| 29.09.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 0,00% | - |
| 26.09.2025 | 1,07 | 1,07 | 1,05 | 1,06 | -0,24% | - |
| 25.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,17% | - |
| 24.09.2025 | 1,04 | 1,07 | 1,04 | 1,07 | 2,88% | - |
| 23.09.2025 | 1,04 | 1,06 | 1,04 | 1,04 | 0,73% | - |
| 22.09.2025 | 1,05 | 1,06 | 1,03 | 1,03 | -3,05% | - |
| 18.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | - |
| 17.09.2025 | 1,07 | 1,07 | 1,05 | 1,06 | -0,93% | - |
| 16.09.2025 | 1,04 | 1,07 | 1,03 | 1,07 | 3,88% | - |
| 15.09.2025 | 1,03 | 1,04 | 1,02 | 1,03 | 0,73% | - |
| 12.09.2025 | 1,04 | 1,04 | 1,01 | 1,02 | 1,49% | - |
| 11.09.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -1,95% | - |
| 10.09.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,20% | - |
| 09.09.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 1,96% | - |
| 08.09.2025 | 1,02 | 1,04 | 1,02 | 1,02 | -0,24% | - |
| 05.09.2025 | 0,99 | 1,03 | 0,99 | 1,02 | 3,02% | - |
| 04.09.2025 | 0,98 | 1,02 | 0,98 | 0,99 | 1,02% | - |
| 03.09.2025 | 0,96 | 0,98 | 0,96 | 0,98 | 2,08% | - |
| 02.09.2025 | 0,95 | 0,97 | 0,94 | 0,96 | 1,32% | 30,00 |
| 01.09.2025 | 0,95 | 0,96 | 0,95 | 0,95 | -0,26% | - |
| 29.08.2025 | 0,98 | 0,98 | 0,95 | 0,95 | -2,06% | - |
| 28.08.2025 | 0,97 | 0,99 | 0,96 | 0,97 | 0,00% | - |
| 27.08.2025 | 0,98 | 1,00 | 0,97 | 0,97 | -0,51% | - |
| 26.08.2025 | 1,01 | 1,01 | 0,98 | 0,98 | -2,49% | - |
| 25.08.2025 | 1,00 | 1,02 | 0,99 | 1,00 | 1,01% | - |
| 22.08.2025 | 1,01 | 1,01 | 0,99 | 0,99 | -0,75% | 2,00 |
| 21.08.2025 | 1,02 | 1,02 | 0,99 | 1,00 | -0,25% | - |
| 20.08.2025 | 1,00 | 1,01 | 0,98 | 1,00 | 0,25% | - |
| 19.08.2025 | 1,03 | 1,03 | 0,99 | 1,00 | 0,76% | - |
| 18.08.2025 | 1,02 | 1,02 | 0,99 | 0,99 | -3,17% | - |
| 15.08.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 1,23% | - |
| 14.08.2025 | 1,07 | 1,07 | 1,01 | 1,01 | -4,48% | - |
| 13.08.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -1,85% | - |
| 12.08.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 2,86% | - |
| 11.08.2025 | 1,05 | 1,07 | 1,05 | 1,05 | -0,94% | - |
| 08.08.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -1,85% | - |
| 07.08.2025 | 1,08 | 1,10 | 1,06 | 1,08 | -0,92% | - |
| 06.08.2025 | 1,06 | 1,10 | 1,06 | 1,09 | 3,56% | - |
| 05.08.2025 | 1,06 | 1,08 | 1,05 | 1,05 | 0,00% | - |
| 04.08.2025 | 1,05 | 1,07 | 1,04 | 1,05 | 0,96% | - |
| 01.08.2025 | 1,10 | 1,10 | 1,04 | 1,04 | -6,08% | 9,00 |
| 31.07.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -1,77% | - |
| 30.07.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,00% | - |
| 29.07.2025 | 1,06 | 1,14 | 1,06 | 1,13 | 6,86% | - |
| 28.07.2025 | 1,10 | 1,12 | 1,05 | 1,06 | -2,08% | 220,00 |
| 25.07.2025 | 1,02 | 1,12 | 1,02 | 1,08 | 6,67% | - |