0,978€
5,16%
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 | 0,99 | 0,99 | 0,91 | 0,98 | -2,49% | 5.000,00 |
| 24.04.2025 | 0,93 | 1,01 | 0,93 | 1,00 | -0,50% | - |
| 23.04.2025 | 1,02 | 1,03 | 1,01 | 1,01 | 1,00% | - |
| 22.04.2025 | 0,92 | 1,01 | 0,92 | 1,00 | -0,50% | - |
| 17.04.2025 | 1,01 | 1,01 | 1,00 | 1,00 | 0,00% | - |
| 16.04.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -0,20% | - |
| 15.04.2025 | 1,01 | 1,01 | 1,00 | 1,01 | 0,20% | - |
| 14.04.2025 | 1,01 | 1,07 | 0,99 | 1,00 | -2,15% | - |
| 11.04.2025 | 0,96 | 1,03 | 0,96 | 1,03 | 0,20% | - |
| 10.04.2025 | 1,05 | 1,06 | 0,98 | 1,02 | -2,85% | - |
| 09.04.2025 | 0,95 | 1,05 | 0,94 | 1,05 | 14,46% | - |
| 08.04.2025 | 0,93 | 0,98 | 0,91 | 0,92 | -3,46% | - |
| 07.04.2025 | 0,99 | 1,00 | 0,92 | 0,95 | -0,52% | 5.000,00 |
| 04.04.2025 | 0,95 | 1,01 | 0,95 | 0,96 | -6,35% | 5.000,00 |
| 03.04.2025 | 1,04 | 1,05 | 1,02 | 1,02 | -5,28% | - |
| 02.04.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 2,08% | - |
| 01.04.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -0,66% | - |
| 31.03.2025 | 1,06 | 1,07 | 1,04 | 1,07 | 5,13% | - |
| 28.03.2025 | 1,08 | 1,08 | 1,01 | 1,01 | -6,20% | - |
| 27.03.2025 | 1,04 | 1,11 | 1,04 | 1,08 | 0,00% | - |
| 26.03.2025 | 1,03 | 1,10 | 1,03 | 1,08 | -3,57% | - |
| 25.03.2025 | 1,11 | 1,12 | 1,10 | 1,12 | -0,88% | - |
| 24.03.2025 | 1,04 | 1,13 | 1,04 | 1,13 | 3,20% | - |
| 21.03.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -0,90% | - |
| 20.03.2025 | 1,06 | 1,13 | 1,06 | 1,11 | -3,49% | - |
| 19.03.2025 | 1,13 | 1,16 | 1,12 | 1,15 | 8,22% | - |
| 18.03.2025 | 1,09 | 1,14 | 1,06 | 1,06 | -3,38% | - |
| 17.03.2025 | 1,08 | 1,11 | 1,08 | 1,10 | -2,67% | - |
| 14.03.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 5,83% | - |
| 13.03.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -1,57% | - |
| 12.03.2025 | 1,03 | 1,10 | 1,03 | 1,08 | -0,46% | - |
| 11.03.2025 | 1,07 | 1,13 | 1,07 | 1,09 | 4,83% | - |
| 10.03.2025 | 1,10 | 1,10 | 1,02 | 1,04 | -6,33% | 1.390,00 |
| 07.03.2025 | 1,11 | 1,11 | 1,08 | 1,11 | -0,45% | - |
| 06.03.2025 | 1,14 | 1,15 | 1,10 | 1,11 | -3,90% | - |
| 05.03.2025 | 1,10 | 1,20 | 1,10 | 1,16 | 4,52% | - |
| 04.03.2025 | 1,22 | 1,23 | 1,11 | 1,11 | -4,33% | - |
| 03.03.2025 | 1,19 | 1,20 | 1,16 | 1,16 | -4,94% | - |
| 28.02.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 1,25% | - |
| 27.02.2025 | 1,18 | 1,25 | 1,18 | 1,20 | -2,04% | - |
| 26.02.2025 | 1,13 | 1,23 | 1,13 | 1,23 | 2,51% | - |
| 25.02.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -1,24% | - |
| 24.02.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -3,20% | - |
| 21.02.2025 | 1,18 | 1,26 | 1,18 | 1,25 | 0,40% | - |
| 20.02.2025 | 1,26 | 1,27 | 1,25 | 1,25 | 0,81% | - |
| 19.02.2025 | 1,18 | 1,25 | 1,18 | 1,24 | 0,00% | - |
| 18.02.2025 | 1,26 | 1,26 | 1,23 | 1,24 | 1,23% | 350,00 |
| 17.02.2025 | 1,16 | 1,25 | 1,16 | 1,22 | -8,96% | - |
| 14.02.2025 | 1,51 | 1,51 | 1,33 | 1,34 | -13,83% | - |
| 13.02.2025 | 1,50 | 1,57 | 1,50 | 1,56 | -0,32% | - |
| 12.02.2025 | 1,50 | 1,57 | 1,50 | 1,56 | 0,00% | - |
| 11.02.2025 | 1,51 | 1,59 | 1,51 | 1,56 | -0,32% | - |
| 10.02.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -2,49% | - |
| 07.02.2025 | 1,61 | 1,62 | 1,61 | 1,61 | 0,63% | - |
| 06.02.2025 | 1,56 | 1,63 | 1,56 | 1,60 | -2,45% | - |
| 05.02.2025 | 1,58 | 1,65 | 1,58 | 1,64 | 1,55% | - |
| 04.02.2025 | 1,55 | 1,62 | 1,55 | 1,61 | 1,90% | - |
| 03.02.2025 | 1,51 | 1,59 | 1,51 | 1,58 | -0,94% | - |
| 31.01.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,93% | - |
| 30.01.2025 | 1,54 | 1,62 | 1,54 | 1,61 | 0,94% | - |
| 29.01.2025 | 1,61 | 1,61 | 1,59 | 1,60 | 0,31% | - |
| 28.01.2025 | 1,52 | 1,59 | 1,52 | 1,59 | 1,27% | - |
| 27.01.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -1,88% | - |
| 24.01.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -1,23% | - |
| 23.01.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -2,70% | - |
| 22.01.2025 | 1,60 | 1,67 | 1,60 | 1,67 | 1,22% | - |
| 21.01.2025 | 1,65 | 1,66 | 1,64 | 1,65 | 1,54% | - |
| 20.01.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -0,61% | - |
| 17.01.2025 | 1,63 | 1,64 | 1,63 | 1,63 | 0,93% | - |
| 16.01.2025 | 1,62 | 1,62 | 1,61 | 1,62 | -0,31% | - |
| 15.01.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 1,57% | - |
| 14.01.2025 | 1,61 | 1,62 | 1,60 | 1,60 | -0,62% | - |
| 13.01.2025 | 1,60 | 1,62 | 1,60 | 1,61 | -2,13% | - |
| 10.01.2025 | 1,58 | 1,65 | 1,58 | 1,64 | -1,50% | - |
| 09.01.2025 | 1,66 | 1,67 | 1,66 | 1,67 | -0,30% | - |
| 08.01.2025 | 1,67 | 1,68 | 1,66 | 1,67 | -0,30% | - |
| 07.01.2025 | 1,59 | 1,68 | 1,59 | 1,68 | 1,82% | - |
| 06.01.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -1,79% | - |
| 03.01.2025 | 1,62 | 1,69 | 1,62 | 1,68 | -1,18% | - |
| 02.01.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 0,59% | - |
| 30.12.2024 | 1,72 | 1,72 | 1,69 | 1,69 | 0,00% | - |
| 27.12.2024 | 1,70 | 1,71 | 1,69 | 1,69 | 0,30% | - |
| 23.12.2024 | 1,69 | 1,70 | 1,68 | 1,68 | 4,67% | - |
| 20.12.2024 | 1,61 | 1,62 | 1,60 | 1,61 | -3,02% | - |
| 19.12.2024 | 1,66 | 1,66 | 1,64 | 1,66 | -0,60% | - |
| 18.12.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 0,60% | - |
| 17.12.2024 | 1,61 | 1,67 | 1,61 | 1,66 | -3,50% | 4.443,00 |
| 16.12.2024 | 1,72 | 1,72 | 1,71 | 1,72 | 0,59% | - |
| 13.12.2024 | 1,68 | 1,74 | 1,68 | 1,71 | -2,01% | - |
| 12.12.2024 | 1,67 | 1,75 | 1,67 | 1,74 | 0,00% | - |
| 11.12.2024 | 1,75 | 1,75 | 1,74 | 1,74 | 1,75% | - |
| 10.12.2024 | 1,64 | 1,71 | 1,64 | 1,71 | 0,00% | - |
| 09.12.2024 | 1,65 | 1,71 | 1,65 | 1,71 | 0,59% | - |
| 06.12.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -0,29% | - |
| 05.12.2024 | 1,65 | 1,72 | 1,65 | 1,71 | -0,29% | - |
| 04.12.2024 | 1,65 | 1,72 | 1,65 | 1,71 | -0,87% | - |
| 03.12.2024 | 1,72 | 1,73 | 1,71 | 1,73 | 1,17% | - |
| 02.12.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 1,19% | - |
| 29.11.2024 | 1,63 | 1,70 | 1,63 | 1,69 | -0,30% | - |
| 28.11.2024 | 1,70 | 1,70 | 1,69 | 1,69 | 0,30% | - |