Deutsche Märkte öffnen in 6 Stunden 12 Minuten
Nikkei 225
38.079,74 -194,31 (-0,51%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.874,45 -2.412,69 (-4,29%) CMC Crypto 200
1.274,81 -64,25 (-4,80%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
CHF/THB (CHFTHB=X)
CCY - CCY Verzögerter Preis. Währung in THB
Zur Watchlist hinzufügen
Ab 01:44AM BST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in THBDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 40,3210 | 40,4150 | 40,2960 | 40,4040 | 40,4040 | - |
| 01. Mai 2024 | 40,4049 | 40,4243 | 39,5381 | 40,4080 | 40,4080 | - |
| 30. Apr. 2024 | 40,6246 | 40,6628 | 40,4493 | 40,6232 | 40,6232 | - |
| 29. Apr. 2024 | 39,6991 | 40,6669 | 39,6650 | 39,7005 | 39,7005 | - |
| 26. Apr. 2024 | 40,5358 | 40,5553 | 40,3987 | 40,5397 | 40,5397 | - |
| 25. Apr. 2024 | 40,5005 | 40,6101 | 40,4359 | 40,5022 | 40,5022 | - |
| 24. Apr. 2024 | 40,4536 | 40,5988 | 40,3469 | 40,4532 | 40,4532 | - |
| 23. Apr. 2024 | 40,6252 | 40,6388 | 40,4971 | 40,6233 | 40,6233 | - |
| 22. Apr. 2024 | 39,5882 | 40,6667 | 39,5353 | 39,6021 | 39,6021 | - |
| 19. Apr. 2024 | 40,3145 | 40,8014 | 40,3145 | 40,3130 | 40,3130 | - |
| 18. Apr. 2024 | 40,3450 | 40,4450 | 40,3111 | 40,3440 | 40,3440 | - |
| 17. Apr. 2024 | 40,1626 | 40,4516 | 40,1386 | 40,1580 | 40,1580 | - |
| 16. Apr. 2024 | 40,2892 | 40,3477 | 40,0536 | 40,2884 | 40,2884 | - |
| 15. Apr. 2024 | 39,1306 | 40,2773 | 39,0864 | 39,1336 | 39,1336 | - |
| 12. Apr. 2024 | 40,0086 | 40,1236 | 39,8161 | 40,0053 | 40,0053 | - |
| 11. Apr. 2024 | 40,1743 | 40,2429 | 39,9955 | 40,1782 | 40,1782 | - |
| 10. Apr. 2024 | 40,1915 | 40,2766 | 40,0703 | 40,1915 | 40,1915 | - |
| 09. Apr. 2024 | 40,5061 | 40,5427 | 40,1724 | 40,5029 | 40,5029 | - |
| 08. Apr. 2024 | 39,7667 | 40,6129 | 39,7081 | 39,7667 | 39,7667 | - |
| 05. Apr. 2024 | 40,6946 | 40,7801 | 40,4744 | 40,6942 | 40,6942 | - |
| 04. Apr. 2024 | 40,5158 | 40,5937 | 40,3863 | 40,5170 | 40,5170 | - |
| 03. Apr. 2024 | 40,3214 | 40,5347 | 40,2748 | 40,3189 | 40,3189 | - |
| 02. Apr. 2024 | 40,4608 | 40,4681 | 40,2530 | 40,4597 | 40,4597 | - |
| 01. Apr. 2024 | 39,4585 | 40,4668 | 39,4575 | 39,4636 | 39,4636 | - |
| 29. März 2024 | 40,4267 | 40,4497 | 39,4456 | 40,4254 | 40,4254 | - |
| 28. März 2024 | 40,1548 | 40,4334 | 40,1347 | 40,1526 | 40,1526 | - |
| 27. März 2024 | 40,1620 | 40,2903 | 40,0766 | 40,1620 | 40,1620 | - |
| 26. März 2024 | 40,3781 | 40,4316 | 40,0984 | 40,3764 | 40,3764 | - |
| 25. März 2024 | 39,7491 | 40,5790 | 39,7168 | 39,7526 | 39,7526 | - |
| 22. März 2024 | 40,4157 | 40,5300 | 40,3016 | 40,4081 | 40,4081 | - |
| 21. März 2024 | 40,5442 | 40,6422 | 40,1382 | 40,5442 | 40,5442 | - |
| 20. März 2024 | 40,5686 | 40,6060 | 40,4793 | 40,5531 | 40,5531 | - |
| 19. März 2024 | 40,5061 | 40,6455 | 40,4224 | 40,5063 | 40,5063 | - |
| 18. März 2024 | 39,7136 | 40,7182 | 39,6882 | 39,7146 | 39,7146 | - |
| 15. März 2024 | 40,4406 | 40,6349 | 40,3857 | 40,4376 | 40,4376 | - |
| 14. März 2024 | 40,5157 | 40,5865 | 40,4343 | 40,5178 | 40,5178 | - |
| 13. März 2024 | 40,7028 | 40,7051 | 40,5403 | 40,7040 | 40,7040 | - |
| 12. März 2024 | 40,3178 | 40,6706 | 40,3075 | 40,3159 | 40,3159 | - |
| 11. März 2024 | 39,5389 | 40,4187 | 39,5294 | 39,5412 | 39,5412 | - |
| 08. März 2024 | 40,4638 | 40,5106 | 40,2888 | 40,4646 | 40,4646 | - |
| 07. März 2024 | 40,3713 | 40,4689 | 40,3091 | 40,3663 | 40,3663 | - |
| 06. März 2024 | 40,4852 | 40,4852 | 40,2723 | 40,4843 | 40,4843 | - |
| 05. März 2024 | 40,3495 | 40,5030 | 40,3371 | 40,3482 | 40,3482 | - |
| 04. März 2024 | 40,5360 | 40,6205 | 39,7036 | 40,5366 | 40,5366 | - |
| 01. März 2024 | 40,5368 | 40,6088 | 40,4362 | 40,5307 | 40,5307 | - |
| 29. Feb. 2024 | 40,8933 | 40,9737 | 40,5298 | 40,8905 | 40,8905 | - |
| 28. Feb. 2024 | 40,7870 | 40,9557 | 40,7090 | 40,7828 | 40,7828 | - |
| 27. Feb. 2024 | 40,7864 | 40,8084 | 40,6364 | 40,7866 | 40,7866 | - |
| 26. Feb. 2024 | 40,7247 | 40,7991 | 40,0943 | 40,7251 | 40,7251 | - |
| 23. Feb. 2024 | 40,7973 | 40,9759 | 40,7656 | 40,7941 | 40,7941 | - |
| 22. Feb. 2024 | 40,7772 | 40,8814 | 40,6666 | 40,7738 | 40,7738 | - |
| 21. Feb. 2024 | 40,7848 | 40,8687 | 40,5939 | 40,7867 | 40,7867 | - |
| 20. Feb. 2024 | 40,8671 | 40,9403 | 40,8000 | 40,8664 | 40,8664 | - |
| 19. Feb. 2024 | 40,0495 | 40,8890 | 40,0347 | 40,0489 | 40,0489 | - |
| 16. Feb. 2024 | 40,9528 | 41,0160 | 40,8165 | 40,9497 | 40,9497 | - |
| 15. Feb. 2024 | 40,7347 | 41,0051 | 40,6956 | 40,7366 | 40,7366 | - |
| 14. Feb. 2024 | 40,6216 | 40,7958 | 40,6166 | 40,6117 | 40,6117 | - |
| 13. Feb. 2024 | 40,9520 | 40,9764 | 40,4577 | 40,9525 | 40,9525 | - |
| 12. Feb. 2024 | 40,1288 | 41,0569 | 40,1186 | 40,1303 | 40,1303 | - |
| 09. Feb. 2024 | 40,9915 | 41,1152 | 40,9180 | 40,9922 | 40,9922 | - |
| 08. Feb. 2024 | 40,6922 | 41,0475 | 40,6907 | 40,6915 | 40,6915 | - |
| 07. Feb. 2024 | 40,8548 | 40,8886 | 40,6850 | 40,8551 | 40,8551 | - |
| 06. Feb. 2024 | 41,0527 | 41,0953 | 40,7466 | 41,0523 | 41,0523 | - |
| 05. Feb. 2024 | 40,1196 | 41,2657 | 40,0802 | 40,1228 | 40,1228 | - |
| 02. Feb. 2024 | 41,1469 | 41,2349 | 40,9497 | 41,1490 | 41,1490 | - |
| 01. Feb. 2024 | 41,2454 | 41,2454 | 41,0185 | 41,1990 | 41,1990 | - |
| 31. Jan. 2024 | 41,0316 | 41,2098 | 40,9486 | 41,0314 | 41,0314 | - |
| 30. Jan. 2024 | 41,0981 | 41,0981 | 40,8728 | 41,1136 | 41,1136 | - |
| 29. Jan. 2024 | 40,4443 | 41,2681 | 40,4409 | 40,4495 | 40,4495 | - |
| 26. Jan. 2024 | 41,1980 | 41,2453 | 41,0577 | 41,1958 | 41,1958 | - |
| 25. Jan. 2024 | 41,4031 | 41,4106 | 41,1153 | 41,4115 | 41,4115 | - |
| 24. Jan. 2024 | 40,9881 | 41,3643 | 40,9859 | 41,0063 | 41,0063 | - |
| 23. Jan. 2024 | 40,9568 | 41,0993 | 40,9158 | 40,9553 | 40,9553 | - |
| 22. Jan. 2024 | 39,9844 | 41,0989 | 39,9440 | 39,9822 | 39,9822 | - |
| 19. Jan. 2024 | 40,8862 | 40,9637 | 40,7525 | 40,8884 | 40,8884 | - |
| 18. Jan. 2024 | 41,1421 | 41,2067 | 40,9580 | 41,1425 | 41,1425 | - |
| 17. Jan. 2024 | 41,0612 | 41,2766 | 40,9752 | 41,0619 | 41,0619 | - |
| 16. Jan. 2024 | 40,8157 | 41,1274 | 40,7858 | 40,8148 | 40,8148 | - |
| 15. Jan. 2024 | 40,9305 | 40,9391 | 40,2767 | 40,9342 | 40,9342 | - |
| 12. Jan. 2024 | 41,0951 | 41,1496 | 40,9472 | 41,1059 | 41,1059 | - |
| 11. Jan. 2024 | 41,1641 | 41,2510 | 41,0089 | 41,1634 | 41,1634 | - |
| 10. Jan. 2024 | 40,9390 | 41,2442 | 40,9255 | 40,9401 | 40,9401 | - |
| 09. Jan. 2024 | 41,1858 | 41,1892 | 40,9284 | 41,1841 | 41,1841 | - |
| 08. Jan. 2024 | 39,8977 | 41,2410 | 39,8562 | 39,9005 | 39,9005 | - |
| 05. Jan. 2024 | 40,5796 | 40,8318 | 40,5629 | 40,5823 | 40,5823 | - |
| 04. Jan. 2024 | 40,5212 | 40,7154 | 40,4495 | 40,5219 | 40,5219 | - |
| 03. Jan. 2024 | 40,2840 | 40,4788 | 40,1770 | 40,2847 | 40,2847 | - |
| 02. Jan. 2024 | 40,0327 | 40,4728 | 39,9249 | 40,0286 | 40,0286 | - |
| 01. Jan. 2024 | 40,0517 | 40,0884 | 38,7359 | 40,0517 | 40,0517 | - |
| 29. Dez. 2023 | 40,6185 | 41,1160 | 40,4745 | 40,6139 | 40,6139 | - |
| 28. Dez. 2023 | 40,6505 | 40,9507 | 40,5523 | 40,6514 | 40,6514 | - |
| 27. Dez. 2023 | 40,3528 | 40,7459 | 40,2227 | 40,3536 | 40,3536 | - |
| 26. Dez. 2023 | 40,3310 | 40,3946 | 40,2663 | 40,3335 | 40,3335 | - |
| 25. Dez. 2023 | 39,6795 | 40,3511 | 39,3820 | 39,6795 | 39,6795 | - |
| 22. Dez. 2023 | 40,4983 | 40,5662 | 40,3151 | 40,4953 | 40,4953 | - |
| 21. Dez. 2023 | 40,5112 | 40,5915 | 40,3633 | 40,5105 | 40,5105 | - |
| 20. Dez. 2023 | 40,4514 | 40,5953 | 40,3543 | 40,4497 | 40,4497 | - |
| 19. Dez. 2023 | 40,2649 | 40,4954 | 40,2502 | 40,2724 | 40,2724 | - |
| 18. Dez. 2023 | 40,0529 | 40,3425 | 39,3796 | 40,0491 | 40,0491 | - |
| 15. Dez. 2023 | 40,1861 | 40,2635 | 40,0185 | 40,1878 | 40,1878 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
