Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.391,66 +95,67 (+0,15%)
Thai Oil Public Company Limited (LQZ.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:22AM CEST
Zeitraum:
02. Juni 2023 - 02. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Mai 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 30. Mai 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 29. Mai 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 28. Mai 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 27. Mai 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 24. Mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 23. Mai 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 22. Mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 21. Mai 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 20. Mai 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 17. Mai 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 16. Mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 15. Mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 14. Mai 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 13. Mai 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 10. Mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 09. Mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 08. Mai 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 07. Mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 06. Mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 03. Mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 02. Mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 30. Apr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 29. Apr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 26. Apr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 25. Apr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 24. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 23. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 22. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 19. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 18. Apr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 17. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 16. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 15. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 12. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 11. Apr. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 10. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 09. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 08. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 05. Apr. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 04. Apr. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 03. Apr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 02. Apr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 28. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 27. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 26. März 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 25. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 22. März 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 21. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 20. März 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 19. März 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 18. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 15. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 14. März 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 13. März 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 12. März 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 11. März 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 08. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 07. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 06. März 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 05. März 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 04. März 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 01. März 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 29. Feb. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 28. Feb. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 27. Feb. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 27. Feb. 2024 | 2.75 Dividende | |||||
| 26. Feb. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | -1,2800 | - |
| 23. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | -1,2626 | - |
| 22. Feb. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | -1,2800 | - |
| 21. Feb. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | -1,2887 | - |
| 20. Feb. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | -1,2800 | - |
| 19. Feb. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | -1,2974 | - |
| 16. Feb. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | -1,2887 | - |
| 15. Feb. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | -1,2539 | - |
| 14. Feb. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | -1,2365 | - |
| 13. Feb. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | -1,2278 | - |
| 12. Feb. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | -1,2278 | - |
| 09. Feb. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | -1,2452 | - |
| 08. Feb. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | -1,2365 | - |
| 07. Feb. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | -1,2365 | - |
| 06. Feb. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | -1,2278 | - |
| 05. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | -1,2190 | - |
| 02. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | -1,2190 | - |
| 01. Feb. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1,2103 | - |
| 31. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1,2103 | - |
| 30. Jan. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | -1,2278 | - |
| 29. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1,1929 | - |
| 26. Jan. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | -1,1842 | - |
| 25. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | -1,1755 | - |
| 24. Jan. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | -1,1842 | - |
| 23. Jan. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1,1581 | - |
| 22. Jan. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1,1581 | - |
| 19. Jan. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1,1581 | - |
| 18. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | -1,1494 | - |
| 17. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | -1,1494 | - |
| 16. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | -1,1494 | - |
| 15. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | -1,1494 | - |
| 12. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | -1,1494 | - |
| 11. Jan. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | -1,1842 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
