Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.671,43 +1.045,11 (+1,70%)
USD/THB (USDTHB=X)
CCY - CCY Verzögerter Preis. Währung in THB
Zur Watchlist hinzufügen
Börsenschluss: 10:57PM BST
Zeitraum:
27. Juli 2023 - 27. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in THBDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juli 2024 | 36,2100 | 36,2500 | 35,8500 | 35,9100 | 35,9100 | - |
| 26. Juli 2024 | 36,2100 | 36,2600 | 35,8530 | 36,2100 | 36,2100 | - |
| 25. Juli 2024 | 36,0980 | 36,2420 | 36,0300 | 36,0980 | 36,0980 | - |
| 24. Juli 2024 | 36,1400 | 36,1800 | 35,9040 | 36,1400 | 36,1400 | - |
| 23. Juli 2024 | 36,3000 | 36,3180 | 36,1260 | 36,3000 | 36,3000 | - |
| 22. Juli 2024 | 36,2800 | 36,3630 | 36,2240 | 36,2800 | 36,2800 | - |
| 19. Juli 2024 | 36,1400 | 36,3500 | 36,1390 | 36,1400 | 36,1400 | - |
| 18. Juli 2024 | 35,8670 | 36,0400 | 35,8530 | 35,8670 | 35,8670 | - |
| 17. Juli 2024 | 35,9760 | 36,0200 | 35,7830 | 35,9760 | 35,9760 | - |
| 16. Juli 2024 | 36,1100 | 36,2500 | 36,0010 | 36,1100 | 36,1100 | - |
| 15. Juli 2024 | 36,1800 | 36,2400 | 35,8940 | 36,1800 | 36,1800 | - |
| 12. Juli 2024 | 36,0290 | 36,2500 | 34,7890 | 36,0290 | 36,0290 | - |
| 11. Juli 2024 | 36,3200 | 36,3300 | 34,8830 | 36,3200 | 36,3200 | - |
| 10. Juli 2024 | 36,4100 | 36,4520 | 36,2650 | 36,4100 | 36,4100 | - |
| 09. Juli 2024 | 36,3900 | 36,4700 | 36,3390 | 36,3900 | 36,3900 | - |
| 08. Juli 2024 | 36,5000 | 36,4900 | 36,3310 | 36,5000 | 36,5000 | - |
| 05. Juli 2024 | - | - | - | - | - | - |
| 04. Juli 2024 | 36,6350 | 36,6600 | 36,5390 | 36,6350 | 36,6350 | - |
| 03. Juli 2024 | 36,8100 | 36,8760 | 36,5440 | 36,8100 | 36,8100 | - |
| 02. Juli 2024 | 36,7150 | 36,8520 | 36,7130 | 36,7150 | 36,7150 | - |
| 01. Juli 2024 | 36,6700 | 36,7710 | 36,6400 | 36,6700 | 36,6700 | - |
| 28. Juni 2024 | 36,8200 | 36,9000 | 36,6280 | 36,8200 | 36,8200 | - |
| 27. Juni 2024 | 36,9330 | 36,9870 | 36,7020 | 36,9330 | 36,9330 | - |
| 26. Juni 2024 | 36,7300 | 36,9400 | 36,7060 | 36,7300 | 36,7300 | - |
| 25. Juni 2024 | 36,5980 | 36,7300 | 36,5400 | 36,5980 | 36,5980 | - |
| 24. Juni 2024 | 36,7600 | 36,8080 | 36,5900 | 36,7600 | 36,7600 | - |
| 21. Juni 2024 | 36,7170 | 36,7700 | 36,6080 | 36,7170 | 36,7170 | - |
| 20. Juni 2024 | 36,6670 | 36,7800 | 36,6260 | 36,6670 | 36,6670 | - |
| 19. Juni 2024 | 36,6420 | 36,7300 | 36,5560 | 36,6420 | 36,6420 | - |
| 18. Juni 2024 | 36,8100 | 36,8500 | 36,6500 | 36,8100 | 36,8100 | - |
| 17. Juni 2024 | 36,6800 | 36,8500 | 36,6270 | 36,6800 | 36,6800 | - |
| 14. Juni 2024 | 36,7490 | 36,8000 | 36,6290 | 36,7490 | 36,7490 | - |
| 13. Juni 2024 | 36,6200 | 36,8200 | 36,5200 | 36,6200 | 36,6200 | - |
| 12. Juni 2024 | 36,7080 | 36,7600 | 36,3840 | 36,7080 | 36,7080 | - |
| 11. Juni 2024 | 36,7100 | 36,7910 | 36,6500 | 36,7100 | 36,7100 | - |
| 10. Juni 2024 | 36,9100 | 36,9490 | 36,6780 | 36,9100 | 36,9100 | - |
| 07. Juni 2024 | 36,3950 | 36,8000 | 36,3200 | 36,3950 | 36,3950 | - |
| 06. Juni 2024 | 36,5700 | 36,5800 | 36,4020 | 36,5700 | 36,5700 | - |
| 05. Juni 2024 | 36,5540 | 36,7200 | 36,5000 | 36,5540 | 36,5540 | - |
| 04. Juni 2024 | 36,5730 | 36,6500 | 36,4760 | 36,5730 | 36,5730 | - |
| 03. Juni 2024 | 36,7500 | 36,9100 | 36,6090 | 36,7500 | 36,7500 | - |
| 31. Mai 2024 | 36,6810 | 36,8300 | 36,6400 | 36,6810 | 36,6810 | - |
| 30. Mai 2024 | 36,7800 | 36,9600 | 36,6380 | 36,7800 | 36,7800 | - |
| 29. Mai 2024 | 36,5730 | 36,8100 | 36,5760 | 36,5730 | 36,5730 | - |
| 28. Mai 2024 | 36,5500 | 36,6400 | 36,5090 | 36,5500 | 36,5500 | - |
| 27. Mai 2024 | 36,6400 | 36,6650 | 36,5360 | 36,6400 | 36,6400 | - |
| 24. Mai 2024 | 36,6320 | 36,7500 | 36,6060 | 36,6320 | 36,6320 | - |
| 23. Mai 2024 | 36,4900 | 36,6300 | 36,4280 | 36,4900 | 36,4900 | - |
| 22. Mai 2024 | 36,3540 | 36,4700 | 36,3110 | 36,3540 | 36,3540 | - |
| 21. Mai 2024 | 36,1250 | 36,3620 | 36,1200 | 36,1250 | 36,1250 | - |
| 20. Mai 2024 | 36,1200 | 36,2200 | 35,8300 | 36,1200 | 36,1200 | - |
| 17. Mai 2024 | 36,1900 | 36,3090 | 36,0180 | 36,1900 | 36,1900 | - |
| 16. Mai 2024 | 36,2600 | 36,2800 | 36,0290 | 36,2600 | 36,2600 | - |
| 15. Mai 2024 | 36,5570 | 36,5800 | 36,3500 | 36,5570 | 36,5570 | - |
| 14. Mai 2024 | 36,7760 | 36,8210 | 36,5370 | 36,7760 | 36,7760 | - |
| 13. Mai 2024 | 36,7900 | 36,8300 | 36,6600 | 36,7900 | 36,7900 | - |
| 10. Mai 2024 | 36,7000 | 36,8200 | 36,6600 | 36,7000 | 36,7000 | - |
| 09. Mai 2024 | 36,9180 | 36,9800 | 36,7310 | 36,9180 | 36,9180 | - |
| 08. Mai 2024 | 36,9400 | 37,0180 | 36,8790 | 36,9400 | 36,9400 | - |
| 07. Mai 2024 | 36,7500 | 36,9000 | 36,6990 | 36,7500 | 36,7500 | - |
| 06. Mai 2024 | 36,7600 | 36,7820 | 36,6390 | 36,7200 | 36,7200 | - |
| 03. Mai 2024 | 36,8000 | 36,8360 | 36,4280 | 36,8000 | 36,8000 | - |
| 02. Mai 2024 | 36,9640 | 37,0500 | 36,8340 | 36,9640 | 36,9640 | - |
| 01. Mai 2024 | 37,1760 | 37,2600 | 37,0440 | 37,1760 | 37,1760 | - |
| 30. Apr. 2024 | 36,9990 | 37,1600 | 37,0000 | 36,9990 | 36,9990 | - |
| 29. Apr. 2024 | 36,9820 | 37,0800 | 36,9650 | 36,9820 | 36,9820 | - |
| 26. Apr. 2024 | 37,0070 | 37,0600 | 36,8770 | 37,0070 | 37,0070 | - |
| 25. Apr. 2024 | 37,0410 | 37,1700 | 36,9630 | 37,0410 | 37,0410 | - |
| 24. Apr. 2024 | 36,8870 | 37,0900 | 36,8290 | 36,8870 | 36,8870 | - |
| 23. Apr. 2024 | 37,0680 | 37,0870 | 36,8590 | 37,0680 | 37,0680 | - |
| 22. Apr. 2024 | 36,8800 | 37,0900 | 36,8600 | 36,8700 | 36,8700 | - |
| 19. Apr. 2024 | 36,7960 | 36,9000 | 36,7970 | 36,7960 | 36,7960 | - |
| 18. Apr. 2024 | 36,7700 | 36,8280 | 36,6680 | 36,7700 | 36,7700 | - |
| 17. Apr. 2024 | 36,6660 | 36,8900 | 36,6200 | 36,6660 | 36,6660 | - |
| 16. Apr. 2024 | 36,7600 | 36,8630 | 36,5680 | 36,7600 | 36,7600 | - |
| 15. Apr. 2024 | 36,6200 | 36,8200 | 36,6090 | 36,6200 | 36,6200 | - |
| 12. Apr. 2024 | 36,4110 | 36,6200 | 36,3250 | 36,4110 | 36,4110 | - |
| 11. Apr. 2024 | 36,7190 | 36,7690 | 36,4290 | 36,7190 | 36,7190 | - |
| 10. Apr. 2024 | 36,3300 | 36,6730 | 36,2470 | 36,3300 | 36,3300 | - |
| 09. Apr. 2024 | 36,6900 | 36,7300 | 36,2640 | 36,6900 | 36,6900 | - |
| 08. Apr. 2024 | 36,6600 | 36,7820 | 36,5600 | 36,6600 | 36,6600 | - |
| 05. Apr. 2024 | 36,6780 | 36,8340 | 36,5360 | 36,6780 | 36,6780 | - |
| 04. Apr. 2024 | 36,5820 | 36,7400 | 36,5470 | 36,5820 | 36,5820 | - |
| 03. Apr. 2024 | 36,5720 | 36,7600 | 36,5520 | 36,5720 | 36,5720 | - |
| 02. Apr. 2024 | 36,5900 | 36,6900 | 36,5590 | 36,5900 | 36,5900 | - |
| 01. Apr. 2024 | 36,4030 | 36,6300 | 36,3180 | 36,4030 | 36,4030 | - |
| 29. März 2024 | 36,3600 | 36,5250 | 36,2680 | 36,3600 | 36,3600 | - |
| 28. März 2024 | 36,4000 | 36,5310 | 36,3500 | 36,4000 | 36,4000 | - |
| 27. März 2024 | 36,3100 | 36,4930 | 36,2940 | 36,3100 | 36,3100 | - |
| 26. März 2024 | 36,3400 | 36,4110 | 36,2300 | 36,3400 | 36,3400 | - |
| 25. März 2024 | 36,3390 | 36,4600 | 36,2170 | 36,3390 | 36,3390 | - |
| 22. März 2024 | 36,2910 | 36,4830 | 36,2460 | 36,2910 | 36,2910 | - |
| 21. März 2024 | 35,9170 | 36,3300 | 35,8510 | 35,9170 | 35,9170 | - |
| 20. März 2024 | 36,0500 | 36,2000 | 35,9940 | 36,0500 | 36,0500 | - |
| 19. März 2024 | 35,9700 | 36,1000 | 35,9400 | 35,9700 | 35,9700 | - |
| 18. März 2024 | 35,9000 | 35,9900 | 35,8600 | 35,9000 | 35,9000 | - |
| 15. März 2024 | 35,7600 | 35,9100 | 35,7390 | 35,7600 | 35,7600 | - |
| 14. März 2024 | 35,6130 | 35,8000 | 35,5560 | 35,6130 | 35,6130 | - |
| 13. März 2024 | 35,7290 | 35,7500 | 35,5770 | 35,7290 | 35,7290 | - |
| 12. März 2024 | 35,3900 | 35,7780 | 35,3800 | 35,3900 | 35,3900 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
