Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.477,16 +599,67 (+1,05%)
Thaire Life Assurance Public Company Limited (THREL.BK)
Thailand - Thailand Verzögerter Preis. Währung in THB
Zur Watchlist hinzufügen
Börsenschluss: 04:36PM ICT
Zeitraum:
01. Juli 2023 - 01. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in THBDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 1,7600 | 1,7700 | 1,7300 | 1,7700 | 1,7700 | 504.000 |
| 27. Juni 2024 | 1,7700 | 1,7700 | 1,7600 | 1,7600 | 1,7600 | 323.700 |
| 26. Juni 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 25. Juni 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 24. Juni 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 21. Juni 2024 | 1,7100 | 1,7600 | 1,7100 | 1,7600 | 1,7600 | 513.600 |
| 20. Juni 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 7.280.900 |
| 19. Juni 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 18. Juni 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 975.000 |
| 17. Juni 2024 | 1,7500 | 1,7700 | 1,7200 | 1,7300 | 1,7300 | 2.038.400 |
| 14. Juni 2024 | 1,7700 | 1,7700 | 1,7500 | 1,7600 | 1,7600 | 360.200 |
| 13. Juni 2024 | 1,7800 | 1,7800 | 1,7500 | 1,7600 | 1,7600 | 291.700 |
| 12. Juni 2024 | 1,7600 | 1,7800 | 1,7500 | 1,7700 | 1,7700 | 251.900 |
| 11. Juni 2024 | 1,7500 | 1,7800 | 1,7500 | 1,7800 | 1,7800 | 189.200 |
| 10. Juni 2024 | 1,7500 | 1,7800 | 1,7400 | 1,7800 | 1,7800 | 862.600 |
| 07. Juni 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7700 | 1,7700 | 490.400 |
| 06. Juni 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7600 | 1,7600 | 613.700 |
| 05. Juni 2024 | 1,7400 | 1,7700 | 1,7400 | 1,7600 | 1,7600 | 115.400 |
| 04. Juni 2024 | 1,7600 | 1,7700 | 1,7300 | 1,7400 | 1,7400 | 645.000 |
| 31. Mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 30. Mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 29. Mai 2024 | 1,7800 | 1,8000 | 1,7700 | 1,7900 | 1,7900 | 539.800 |
| 28. Mai 2024 | 1,7900 | 1,8000 | 1,7600 | 1,7700 | 1,7700 | 409.700 |
| 27. Mai 2024 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,7900 | 1.286.500 |
| 24. Mai 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 23. Mai 2024 | 1,8100 | 1,8100 | 1,7900 | 1,8000 | 1,8000 | 6.040.100 |
| 21. Mai 2024 | 1,7700 | 1,8100 | 1,7700 | 1,8000 | 1,8000 | 1.208.900 |
| 20. Mai 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 17. Mai 2024 | 1,7300 | 1,7700 | 1,7200 | 1,7700 | 1,7700 | 1.805.100 |
| 16. Mai 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 15. Mai 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 14. Mai 2024 | 2,0600 | 2,0800 | 2,0400 | 2,0800 | 2,0800 | 399.000 |
| 13. Mai 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | 521.500 |
| 10. Mai 2024 | 2,0400 | 2,0600 | 2,0200 | 2,0400 | 2,0400 | 833.300 |
| 09. Mai 2024 | 2,0400 | 2,1200 | 1,9900 | 2,0200 | 2,0200 | 6.600.000 |
| 08. Mai 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0200 | 2,0200 | 1.653.300 |
| 07. Mai 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 03. Mai 2024 | 2,1400 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | 627.400 |
| 03. Mai 2024 | 0.07 Dividende | |||||
| 03. Mai 2024 | 62:61 Aktiensplit | |||||
| 02. Mai 2024 | 2,2039 | 2,2039 | 2,2039 | 2,2039 | 2,1339 | - |
| 30. Apr. 2024 | 2,2432 | 2,2629 | 2,1645 | 2,2039 | 2,1339 | 1.164.685 |
| 29. Apr. 2024 | 2,1645 | 2,2432 | 2,1645 | 2,2432 | 2,1720 | 1.168.649 |
| 26. Apr. 2024 | 2,1448 | 2,1645 | 2,1252 | 2,1645 | 2,0958 | 434.508 |
| 25. Apr. 2024 | 2,1252 | 2,1645 | 2,1252 | 2,1448 | 2,0767 | 359.396 |
| 24. Apr. 2024 | 2,1645 | 2,1645 | 2,1252 | 2,1645 | 2,0958 | 481.770 |
| 23. Apr. 2024 | 2,1645 | 2,1645 | 2,1448 | 2,1645 | 2,0958 | 522.426 |
| 22. Apr. 2024 | 2,1252 | 2,1645 | 2,1252 | 2,1448 | 2,0767 | 149.511 |
| 19. Apr. 2024 | 2,1645 | 2,1645 | 2,1645 | 2,1645 | 2,0958 | - |
| 18. Apr. 2024 | 2,1645 | 2,1645 | 2,1645 | 2,1645 | 2,0958 | - |
| 17. Apr. 2024 | 2,1842 | 2,2039 | 2,1055 | 2,1645 | 2,0958 | 3.332.347 |
| 11. Apr. 2024 | 2,2432 | 2,2432 | 2,1448 | 2,1842 | 2,1148 | 6.136.272 |
| 10. Apr. 2024 | 2,1842 | 2,2629 | 2,1842 | 2,2432 | 2,1720 | 1.035.399 |
| 09. Apr. 2024 | 2,1842 | 2,2432 | 2,1842 | 2,1842 | 2,1148 | 682.609 |
| 05. Apr. 2024 | 2,1842 | 2,1842 | 2,1448 | 2,1842 | 2,1148 | 896.154 |
| 04. Apr. 2024 | 2,1645 | 2,1842 | 2,1448 | 2,1645 | 2,0958 | 611.665 |
| 03. Apr. 2024 | 2,1645 | 2,2039 | 2,1645 | 2,1645 | 2,0958 | 1.004.806 |
| 02. Apr. 2024 | 2,2039 | 2,2039 | 2,1448 | 2,1645 | 2,0958 | 772.357 |
| 01. Apr. 2024 | 2,1842 | 2,2039 | 2,1448 | 2,1842 | 2,1148 | 983.462 |
| 29. März 2024 | 2,2629 | 2,2629 | 2,1055 | 2,1842 | 2,1148 | 1.973.022 |
| 28. März 2024 | 2,3023 | 2,3023 | 2,3023 | 2,3023 | 2,2291 | - |
| 27. März 2024 | 2,1448 | 2,3023 | 2,1448 | 2,3023 | 2,2291 | 2.607.557 |
| 26. März 2024 | 2,1645 | 2,1645 | 2,1645 | 2,1645 | 2,0958 | - |
| 25. März 2024 | 2,1645 | 2,2039 | 2,1645 | 2,1645 | 2,0958 | 715.947 |
| 22. März 2024 | 2,2039 | 2,2039 | 2,2039 | 2,2039 | 2,1339 | - |
| 21. März 2024 | 2,2039 | 2,2629 | 2,1645 | 2,2039 | 2,1339 | 2.008.495 |
| 20. März 2024 | 2,1448 | 2,1448 | 2,1448 | 2,1448 | 2,0767 | - |
| 19. März 2024 | 2,2235 | 2,2235 | 2,1448 | 2,1448 | 2,0767 | 1.797.593 |
| 18. März 2024 | 2,2432 | 2,2432 | 2,1842 | 2,2039 | 2,1339 | 2.134.527 |
| 15. März 2024 | 2,2235 | 2,2235 | 2,2235 | 2,2235 | 2,1529 | - |
| 14. März 2024 | 2,1645 | 2,2235 | 2,1645 | 2,2235 | 2,1529 | 7.111.196 |
| 13. März 2024 | 2,0858 | 2,1645 | 2,0858 | 2,1252 | 2,0577 | 2.853.524 |
| 12. März 2024 | 2,0858 | 2,0858 | 2,0858 | 2,0858 | 2,0196 | - |
| 11. März 2024 | 2,0268 | 2,1252 | 2,0071 | 2,0858 | 2,0196 | 4.864.357 |
| 08. März 2024 | 1,8694 | 2,0071 | 1,8595 | 1,9874 | 1,9243 | 3.393.026 |
| 07. März 2024 | 1,9185 | 1,9185 | 1,8497 | 1,8497 | 1,7909 | 1.259.108 |
| 06. März 2024 | 1,8792 | 1,9185 | 1,8694 | 1,8989 | 1,8386 | 1.133.786 |
| 05. März 2024 | 1,8497 | 1,8792 | 1,8005 | 1,8694 | 1,8100 | 1.445.819 |
| 04. März 2024 | 1,8792 | 1,8890 | 1,8398 | 1,8497 | 1,7909 | 1.086.829 |
| 01. März 2024 | 1,8792 | 1,9087 | 1,8595 | 1,8595 | 1,8005 | 820.534 |
| 29. Feb. 2024 | 1,9481 | 1,9677 | 1,8202 | 1,8792 | 1,8195 | 4.614.222 |
| 28. Feb. 2024 | 2,0071 | 2,0268 | 1,9284 | 1,9382 | 1,8767 | 3.295.859 |
| 27. Feb. 2024 | 1,9874 | 2,0071 | 1,9677 | 1,9677 | 1,9052 | 1.415.429 |
| 23. Feb. 2024 | 2,0268 | 2,0268 | 1,9874 | 2,0071 | 1,9433 | 1.593.298 |
| 22. Feb. 2024 | 2,0268 | 2,0465 | 1,9874 | 1,9874 | 1,9243 | 1.866.606 |
| 21. Feb. 2024 | 1,9481 | 2,0071 | 1,9284 | 2,0071 | 1,9433 | 1.633.039 |
| 20. Feb. 2024 | 2,0071 | 2,0071 | 1,9481 | 1,9579 | 1,8957 | 2.344.514 |
| 19. Feb. 2024 | 2,0268 | 2,0858 | 1,9874 | 2,0071 | 1,9433 | 2.423.081 |
| 16. Feb. 2024 | 2,0268 | 2,0661 | 1,9874 | 2,0071 | 1,9433 | 3.328.891 |
| 15. Feb. 2024 | 2,0465 | 2,0661 | 1,9874 | 2,0465 | 1,9815 | 1.460.049 |
| 14. Feb. 2024 | 2,0661 | 2,1055 | 2,0268 | 2,0465 | 1,9815 | 1.462.488 |
| 13. Feb. 2024 | 2,0858 | 2,1252 | 2,0661 | 2,0661 | 2,0005 | 1.941.718 |
| 12. Feb. 2024 | 2,0858 | 2,1448 | 2,0661 | 2,0858 | 2,0196 | 5.623.908 |
| 09. Feb. 2024 | 2,0661 | 2,0858 | 2,0268 | 2,0465 | 1,9815 | 1.023.609 |
| 08. Feb. 2024 | 2,0268 | 2,0858 | 2,0268 | 2,0661 | 2,0005 | 1.470.314 |
| 07. Feb. 2024 | 2,0661 | 2,2235 | 2,0268 | 2,0465 | 1,9815 | 17.246.570 |
| 06. Feb. 2024 | 2,0268 | 2,0661 | 1,9677 | 2,0465 | 1,9815 | 3.567.134 |
| 05. Feb. 2024 | 1,9677 | 2,0465 | 1,9579 | 2,0465 | 1,9815 | 1.927.793 |
| 02. Feb. 2024 | 1,8792 | 2,0268 | 1,8694 | 1,9677 | 1,9052 | 8.654.793 |
| 01. Feb. 2024 | 1,8202 | 2,1055 | 1,7415 | 1,8398 | 1,7814 | 28.360.324 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
