Deutsche Märkte öffnen in 3 Stunden 44 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.550,13 -2.429,54 (-4,34%) CMC Crypto 200
1.259,51 -79,56 (-5,94%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
EUR/THB (EURTHB=X)
CCY - CCY Verzögerter Preis. Währung in THB
Zur Watchlist hinzufügen
Ab 04:14AM 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 | 39,5540 | 39,6290 | 39,5380 | 39,5540 | 39,5540 | - |
| 01. Mai 2024 | 39,6340 | 39,6340 | 38,8600 | 39,6340 | 39,6340 | - |
| 30. Apr. 2024 | 39,6420 | 39,7490 | 39,5800 | 39,6470 | 39,6470 | - |
| 29. Apr. 2024 | 38,8400 | 39,7210 | 38,8400 | 38,8400 | 38,8400 | - |
| 26. Apr. 2024 | 39,6780 | 39,7000 | 39,4950 | 39,6880 | 39,6880 | - |
| 25. Apr. 2024 | 39,6670 | 39,7540 | 39,5850 | 39,6310 | 39,6310 | - |
| 24. Apr. 2024 | 39,5070 | 39,6330 | 39,4140 | 39,4750 | 39,4750 | - |
| 23. Apr. 2024 | 39,4690 | 39,5210 | 39,3810 | 39,4680 | 39,4680 | - |
| 22. Apr. 2024 | 38,4540 | 39,4270 | 38,4540 | 38,4540 | 38,4540 | - |
| 19. Apr. 2024 | 39,1940 | 39,3330 | 39,0930 | 39,1510 | 39,1510 | - |
| 18. Apr. 2024 | 39,1910 | 39,2520 | 39,1320 | 39,2000 | 39,2000 | - |
| 17. Apr. 2024 | 38,9140 | 39,1600 | 38,9140 | 38,9270 | 38,9270 | - |
| 16. Apr. 2024 | 39,0310 | 39,0850 | 38,8520 | 39,0350 | 39,0350 | - |
| 15. Apr. 2024 | 38,0760 | 39,1370 | 38,0760 | 38,0760 | 38,0760 | - |
| 12. Apr. 2024 | 39,0060 | 39,0180 | 38,7510 | 39,0450 | 39,0450 | - |
| 11. Apr. 2024 | 39,4360 | 39,4710 | 39,1040 | 39,4050 | 39,4050 | - |
| 10. Apr. 2024 | 39,4080 | 39,4870 | 39,3140 | 39,4130 | 39,4130 | - |
| 09. Apr. 2024 | 39,8370 | 39,8600 | 39,4310 | 39,8220 | 39,8220 | - |
| 08. Apr. 2024 | 38,9000 | 39,8110 | 38,9000 | 38,9000 | 38,9000 | - |
| 05. Apr. 2024 | 39,7680 | 39,8320 | 39,5570 | 39,7580 | 39,7580 | - |
| 04. Apr. 2024 | 39,6320 | 39,8570 | 39,6240 | 39,6530 | 39,6530 | - |
| 03. Apr. 2024 | 39,3980 | 39,6490 | 39,3920 | 39,4170 | 39,4170 | - |
| 02. Apr. 2024 | 39,3210 | 39,4530 | 39,2760 | 39,3210 | 39,3210 | - |
| 01. Apr. 2024 | 39,3210 | 39,3210 | 39,3210 | 39,3210 | 39,3210 | - |
| 29. März 2024 | 39,3210 | 39,3210 | 38,4180 | 39,3210 | 39,3210 | - |
| 28. März 2024 | 39,3440 | 39,4230 | 39,2760 | 39,3210 | 39,3210 | - |
| 27. März 2024 | 39,3120 | 39,4680 | 39,3120 | 39,3150 | 39,3150 | - |
| 26. März 2024 | 39,3400 | 39,4430 | 39,3170 | 39,3650 | 39,3650 | - |
| 25. März 2024 | 39,3680 | 39,3770 | 39,3090 | 39,2520 | 39,2520 | - |
| 22. März 2024 | 39,4320 | 39,5340 | 39,2310 | 39,4120 | 39,4120 | - |
| 21. März 2024 | 39,2410 | 39,3930 | 39,2170 | 39,2750 | 39,2750 | - |
| 20. März 2024 | 39,1530 | 39,2200 | 39,1050 | 39,1560 | 39,1560 | - |
| 19. März 2024 | 39,0940 | 39,1640 | 39,0420 | 39,0910 | 39,0910 | - |
| 18. März 2024 | 38,1900 | 39,1860 | 38,1900 | 38,1900 | 38,1900 | - |
| 15. März 2024 | 38,9480 | 39,0650 | 38,8860 | 38,9180 | 38,9180 | - |
| 14. März 2024 | 38,9950 | 39,0330 | 38,9200 | 38,9820 | 38,9820 | - |
| 13. März 2024 | 39,0250 | 39,0250 | 38,9180 | 39,0260 | 39,0260 | - |
| 12. März 2024 | 38,6620 | 39,0090 | 38,6620 | 38,6650 | 38,6650 | - |
| 11. März 2024 | 37,9700 | 38,7470 | 37,9700 | 37,9700 | 37,9700 | - |
| 08. März 2024 | 38,8610 | 38,9090 | 38,6470 | 38,8760 | 38,8760 | - |
| 07. März 2024 | 38,8060 | 38,8510 | 38,6300 | 38,8130 | 38,8130 | - |
| 06. März 2024 | 38,8340 | 38,8830 | 38,7480 | 38,8340 | 38,8340 | - |
| 05. März 2024 | 38,7680 | 38,8710 | 38,7660 | 38,7710 | 38,7710 | - |
| 04. März 2024 | 38,0460 | 38,8600 | 38,0460 | 38,0460 | 38,0460 | - |
| 01. März 2024 | 38,7210 | 38,8620 | 38,7210 | 38,7390 | 38,7390 | - |
| 29. Feb. 2024 | 38,9460 | 39,0090 | 38,6910 | 38,9480 | 38,9480 | - |
| 28. Feb. 2024 | 38,8720 | 39,0110 | 38,8130 | 38,8680 | 38,8680 | - |
| 27. Feb. 2024 | 38,9680 | 38,9700 | 38,7840 | 38,9490 | 38,9490 | - |
| 26. Feb. 2024 | 38,2600 | 38,9750 | 38,2600 | 38,2600 | 38,2600 | - |
| 23. Feb. 2024 | 38,8630 | 39,0560 | 38,8460 | 38,8670 | 38,8670 | - |
| 22. Feb. 2024 | 38,7840 | 38,8950 | 38,7750 | 38,7930 | 38,7930 | - |
| 21. Feb. 2024 | 38,8570 | 38,9460 | 38,6420 | 38,8840 | 38,8840 | - |
| 20. Feb. 2024 | 38,8780 | 38,9370 | 38,8480 | 38,8750 | 38,8750 | - |
| 19. Feb. 2024 | 38,0390 | 38,8090 | 38,0390 | 38,0390 | 38,0390 | - |
| 16. Feb. 2024 | 38,8200 | 38,8840 | 38,7410 | 38,8170 | 38,8170 | - |
| 15. Feb. 2024 | 38,6980 | 38,8400 | 38,6840 | 38,7010 | 38,7010 | - |
| 14. Feb. 2024 | 38,6110 | 38,7520 | 38,5950 | 38,5980 | 38,5980 | - |
| 13. Feb. 2024 | 38,6210 | 38,6510 | 38,3920 | 38,6370 | 38,6370 | - |
| 12. Feb. 2024 | 37,8820 | 38,7190 | 37,8820 | 37,8820 | 37,8820 | - |
| 09. Feb. 2024 | 38,5900 | 38,7510 | 38,5900 | 38,5890 | 38,5890 | - |
| 08. Feb. 2024 | 38,3480 | 38,6360 | 38,3340 | 38,3300 | 38,3300 | - |
| 07. Feb. 2024 | 38,1740 | 38,3500 | 38,1400 | 38,2150 | 38,2150 | - |
| 06. Feb. 2024 | 38,3930 | 38,4360 | 38,1470 | 38,3970 | 38,3970 | - |
| 05. Feb. 2024 | 37,5010 | 38,5690 | 37,5010 | 37,5010 | 37,5010 | - |
| 02. Feb. 2024 | 38,3650 | 38,4300 | 38,2590 | 38,3780 | 38,3780 | - |
| 01. Feb. 2024 | 38,3890 | 38,4190 | 38,2380 | 38,3880 | 38,3880 | - |
| 31. Jan. 2024 | 38,3280 | 38,4700 | 38,2650 | 38,3430 | 38,3430 | - |
| 30. Jan. 2024 | 38,3110 | 38,3690 | 38,1430 | 38,3660 | 38,3660 | - |
| 29. Jan. 2024 | 37,9040 | 38,5650 | 37,9040 | 37,9040 | 37,9040 | - |
| 26. Jan. 2024 | 38,7340 | 38,7440 | 38,5540 | 38,7430 | 38,7430 | - |
| 25. Jan. 2024 | 38,8910 | 38,9330 | 38,6770 | 38,8920 | 38,8920 | - |
| 24. Jan. 2024 | 38,7030 | 38,9410 | 38,7030 | 38,7210 | 38,7210 | - |
| 23. Jan. 2024 | 38,7290 | 38,8370 | 38,6570 | 38,7220 | 38,7220 | - |
| 22. Jan. 2024 | 37,8250 | 38,8450 | 37,8250 | 37,8250 | 37,8250 | - |
| 19. Jan. 2024 | 38,6080 | 38,7150 | 38,5580 | 38,6160 | 38,6160 | - |
| 18. Jan. 2024 | 38,6890 | 38,8130 | 38,6030 | 38,7120 | 38,7120 | - |
| 17. Jan. 2024 | 38,4890 | 38,7120 | 38,4890 | 38,4830 | 38,4830 | - |
| 16. Jan. 2024 | 38,2640 | 38,5130 | 38,2640 | 38,2410 | 38,2410 | - |
| 15. Jan. 2024 | 37,6420 | 38,2950 | 37,6420 | 37,6420 | 37,6420 | - |
| 12. Jan. 2024 | 38,4070 | 38,4800 | 38,2590 | 38,4120 | 38,4120 | - |
| 11. Jan. 2024 | 38,3840 | 38,5130 | 38,3270 | 38,4240 | 38,4240 | - |
| 10. Jan. 2024 | 38,1450 | 38,4270 | 38,1450 | 38,1500 | 38,1500 | - |
| 09. Jan. 2024 | 38,1920 | 38,2470 | 38,1070 | 38,2460 | 38,2460 | - |
| 08. Jan. 2024 | 37,1440 | 38,3390 | 37,1440 | 37,1440 | 37,1440 | - |
| 05. Jan. 2024 | 37,7680 | 38,0010 | 37,7470 | 37,7710 | 37,7710 | - |
| 04. Jan. 2024 | 37,6110 | 37,8190 | 37,6110 | 37,5980 | 37,5980 | - |
| 03. Jan. 2024 | 37,4910 | 37,6620 | 37,4330 | 37,4740 | 37,4740 | - |
| 02. Jan. 2024 | 37,6080 | 37,6840 | 37,4630 | 37,2000 | 37,2000 | - |
| 01. Jan. 2024 | 37,2000 | 37,2000 | 37,2000 | 37,2000 | 37,2000 | - |
| 29. Dez. 2023 | 37,9300 | 38,0960 | 37,7850 | 37,9220 | 37,9220 | - |
| 28. Dez. 2023 | 38,0400 | 38,0740 | 37,8060 | 38,0450 | 38,0450 | - |
| 27. Dez. 2023 | 38,0450 | 38,1180 | 37,9320 | 38,0450 | 38,0450 | - |
| 26. Dez. 2023 | 38,0450 | 38,0450 | 38,0450 | 38,0450 | 38,0450 | - |
| 25. Dez. 2023 | 38,0450 | 38,0450 | 38,0450 | 37,3840 | 37,3840 | - |
| 22. Dez. 2023 | 38,2150 | 38,2160 | 37,9920 | 38,1650 | 38,1650 | - |
| 21. Dez. 2023 | 38,2510 | 38,2780 | 38,1020 | 38,2460 | 38,2460 | - |
| 20. Dez. 2023 | 38,2230 | 38,3240 | 38,1760 | 38,2260 | 38,2260 | - |
| 19. Dez. 2023 | 38,1310 | 38,2930 | 38,1240 | 38,1490 | 38,1490 | - |
| 18. Dez. 2023 | 37,3850 | 38,2310 | 37,3850 | 37,3850 | 37,3850 | - |
| 15. Dez. 2023 | 38,3540 | 38,3590 | 37,9650 | 38,3120 | 38,3120 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
