Regional Container Lines PCL (RCL)

RCL
🏛️ Thailand →
26.25
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 24.30 24.50 24.10 24.20 4.5M
2023-12-27 23.90 25.25 23.80 24.50 15.6M
2023-12-26 23.20 23.70 23.00 23.40 4.8M
2023-12-25 24.60 25.00 23.20 23.50 14.1M
2023-12-22 22.60 24.80 22.60 24.40 17.2M
2023-12-21 22.30 22.80 22.10 22.60 5.5M
2023-12-20 21.90 22.60 21.90 22.50 12.3M
2023-12-19 21.70 22.20 21.70 21.90 4.5M
2023-12-18 21.20 22.20 21.20 21.80 11.4M
2023-12-15 20.00 20.40 20.00 20.30 1.1M
2023-12-14 19.90 20.30 19.80 20.00 1.7M
2023-12-13 20.10 20.30 19.80 19.90 1.2M
2023-12-12 20.70 20.80 20.00 20.00 1.6M
2023-12-08 20.50 20.90 20.30 20.70 2.0M
2023-12-07 20.80 21.00 20.50 20.70 2.1M
2023-12-06 21.30 21.50 21.00 21.00 3.7M
2023-12-04 20.20 21.90 20.20 21.60 12.7M
2023-12-01 19.60 20.00 19.40 19.80 1.3M
2023-11-30 20.00 20.00 19.30 19.40 3.9M
2023-11-29 20.50 20.50 19.80 19.90 2.1M
2023-11-28 20.60 20.60 20.20 20.30 1.5M
2023-11-27 20.50 20.70 20.20 20.50 3.6M
2023-11-24 20.20 20.40 20.00 20.20 1.9M
2023-11-23 20.10 20.10 19.80 20.00 0.7M
2023-11-22 20.10 20.10 19.90 20.10 0.4M
2023-11-21 20.20 20.40 20.00 20.10 0.7M
2023-11-20 20.10 20.30 19.80 20.20 0.9M
2023-11-17 20.10 20.30 19.90 20.00 1.0M
2023-11-16 20.30 20.50 19.80 20.00 2.0M
2023-11-15 20.30 20.90 20.30 20.50 2.2M
2023-11-14 20.10 20.60 20.10 20.40 3.1M
2023-11-13 19.30 20.20 19.30 20.10 5.0M
2023-11-10 18.60 19.90 18.60 19.40 2.7M
2023-11-09 18.80 18.90 18.60 18.80 1.3M
2023-11-08 19.10 19.20 18.80 18.80 1.5M
2023-11-07 19.50 19.50 19.00 19.00 1.5M
2023-11-06 19.80 20.00 19.50 19.50 1.5M
2023-11-03 19.50 19.90 19.50 19.70 1.3M
2023-11-02 19.20 19.50 19.20 19.50 0.9M
2023-11-01 19.60 19.60 19.10 19.20 1.5M
2023-10-31 20.20 20.20 19.50 19.60 1.5M
2023-10-30 19.40 20.10 19.40 20.10 2.0M
2023-10-27 19.00 19.70 18.50 19.50 2.5M
2023-10-26 19.50 19.50 18.80 19.00 1.9M
2023-10-25 19.50 19.80 19.40 19.40 1.1M
2023-10-24 19.50 19.60 19.10 19.40 2.7M
2023-10-20 20.50 20.50 19.20 19.30 5.7M
2023-10-19 20.90 20.90 20.50 20.50 2.3M
2023-10-18 21.40 21.50 20.90 20.90 7.3M
2023-10-17 21.20 21.40 21.10 21.20 1.1M
2023-10-16 21.20 21.30 20.80 21.10 2.2M
2023-10-12 21.60 21.60 21.20 21.30 1.5M
2023-10-11 21.30 21.60 21.00 21.60 3.3M
2023-10-10 21.30 21.40 21.10 21.20 2.3M
2023-10-09 21.70 21.70 21.20 21.30 3.3M
2023-10-06 21.60 21.80 21.50 21.50 1.1M
2023-10-05 21.50 21.90 21.30 21.40 1.0M
2023-10-04 21.00 21.40 20.80 21.40 1.6M
2023-10-03 21.30 21.50 21.00 21.20 1.6M
2023-10-02 21.80 22.10 21.30 21.50 2.7M
2023-09-29 22.20 22.30 21.80 21.80 1.5M
2023-09-28 22.10 22.40 22.00 22.10 1.5M
2023-09-27 22.20 22.30 21.70 22.10 2.6M
2023-09-26 22.50 22.60 22.10 22.10 1.4M
2023-09-25 22.40 22.50 22.20 22.30 1.3M
2023-09-22 22.30 22.50 22.00 22.30 2.3M
2023-09-21 22.20 22.60 22.10 22.40 2.1M
2023-09-20 22.70 22.80 22.10 22.10 3.4M
2023-09-19 22.80 22.90 22.40 22.60 3.1M
2023-09-18 22.90 23.20 22.60 22.60 5.1M
2023-09-15 22.20 22.90 22.20 22.80 9.6M
2023-09-14 21.80 22.10 21.80 22.00 1.3M
2023-09-13 22.10 22.10 21.60 21.70 1.7M
2023-09-12 22.10 22.30 21.90 21.90 2.0M
2023-09-11 22.10 22.30 21.80 22.00 2.8M
2023-09-08 22.70 22.70 22.10 22.10 3.8M
2023-09-07 21.80 22.80 21.70 22.50 7.6M
2023-09-06 21.60 21.70 21.50 21.70 1.1M
2023-09-05 21.60 21.80 21.50 21.60 1.0M
2023-09-04 21.60 21.70 21.20 21.50 1.7M
2023-09-01 21.60 21.80 21.50 21.50 1.3M
2023-08-31 22.10 22.20 21.60 21.60 2.4M
2023-08-30 21.80 22.20 21.70 22.00 3.3M
2023-08-29 22.00 22.00 21.60 21.60 1.8M
2023-08-28 21.60 22.00 21.50 21.90 1.9M
2023-08-25 21.30 21.70 21.30 21.60 1.9M
2023-08-24 21.30 21.50 21.30 21.40 1.3M
2023-08-23 21.50 21.90 21.30 21.60 3.2M
2023-08-22 21.60 21.60 21.30 21.50 2.3M
2023-08-21 21.70 21.70 21.50 21.60 0.6M
2023-08-18 21.50 21.80 21.50 21.60 1.5M
2023-08-17 21.40 21.60 21.30 21.50 2.4M
2023-08-16 22.20 22.20 21.20 21.20 6.2M
2023-08-15 23.90 23.90 22.10 22.20 9.9M
2023-08-11 24.10 24.20 23.90 24.20 1.0M
2023-08-10 24.10 24.20 24.00 24.20 0.6M
2023-08-09 23.90 24.10 23.70 24.10 1.7M
2023-08-08 24.20 24.20 24.00 24.00 0.4M
2023-08-07 24.30 24.30 23.90 24.10 2.2M
2023-08-04 24.30 24.30 24.00 24.20 1.0M
2023-08-03 24.40 24.40 24.10 24.20 1.0M
2023-08-02 24.10 24.60 24.10 24.50 2.2M
2023-07-31 24.30 24.40 23.80 24.00 3.4M
2023-07-27 24.20 24.40 24.10 24.30 2.5M
2023-07-26 24.00 24.10 23.80 23.90 0.9M
2023-07-25 24.00 24.20 23.80 24.00 1.0M
2023-07-24 24.40 24.40 23.90 24.00 1.0M
2023-07-21 24.20 24.40 24.10 24.30 0.6M
2023-07-20 24.50 24.50 24.10 24.20 0.6M
2023-07-19 24.20 24.70 24.20 24.50 2.0M
2023-07-18 24.10 24.30 24.10 24.20 0.8M
2023-07-17 24.10 24.30 23.90 24.20 1.1M
2023-07-14 23.80 24.20 23.80 24.20 1.3M
2023-07-13 23.70 23.90 23.50 23.80 0.9M
2023-07-12 23.90 24.00 23.30 23.60 2.9M
2023-07-11 24.10 24.10 23.80 24.00 0.6M
2023-07-10 24.10 24.20 23.80 23.90 0.6M
2023-07-07 24.00 24.20 23.90 24.00 0.6M
2023-07-06 24.10 24.20 23.90 24.00 1.1M
2023-07-05 24.50 24.60 24.00 24.10 1.3M
2023-07-04 24.10 24.60 24.00 24.50 2.6M
2023-07-03 23.90 24.20 23.70 24.10 1.9M
2023-06-30 23.80 24.00 23.70 23.70 2.0M
2023-06-29 23.50 24.00 23.20 23.70 1.9M
2023-06-28 23.70 23.90 23.30 23.30 1.8M
2023-06-27 23.60 24.00 23.50 23.70 1.9M
2023-06-26 24.40 24.50 23.50 23.50 4.3M
2023-06-23 24.10 24.60 23.90 24.40 2.9M
2023-06-22 24.30 24.40 23.90 24.00 2.5M
2023-06-21 24.40 24.60 24.00 24.00 2.2M
2023-06-20 24.70 24.80 24.30 24.30 1.8M
2023-06-19 24.70 24.90 24.50 24.60 2.2M
2023-06-16 24.80 24.90 24.60 24.70 1.9M
2023-06-15 24.90 25.00 24.60 24.60 3.2M
2023-06-14 24.70 25.25 24.60 25.00 5.8M
2023-06-13 24.30 24.80 24.30 24.60 3.5M
2023-06-12 24.30 24.40 24.20 24.40 2.0M
2023-06-09 23.80 24.40 23.80 24.30 4.7M
2023-06-08 23.80 23.90 23.50 23.80 5.2M
2023-06-07 24.10 24.40 23.70 23.80 3.7M
2023-06-06 24.00 24.80 23.70 23.80 4.6M
2023-06-02 23.40 23.90 23.30 23.70 1.9M
2023-06-01 24.00 24.20 23.30 23.30 3.8M
2023-05-31 24.40 24.40 24.00 24.00 1.8M
2023-05-30 24.40 24.60 24.40 24.40 0.6M
2023-05-29 24.30 24.50 24.20 24.40 1.0M
2023-05-26 24.40 24.60 24.20 24.20 1.3M
2023-05-25 24.70 24.70 24.20 24.40 2.2M
2023-05-24 24.60 24.90 24.50 24.70 2.0M
2023-05-23 23.60 24.60 23.50 24.60 2.6M
2023-05-22 23.30 23.80 22.90 23.70 4.9M
2023-05-19 23.90 24.00 23.50 23.60 1.8M
2023-05-18 24.00 24.20 23.80 23.80 1.5M
2023-05-17 24.50 24.60 23.70 23.80 3.3M
2023-05-16 24.50 24.90 24.50 24.50 1.8M
2023-05-15 25.00 25.25 24.50 24.50 2.1M
2023-05-12 24.40 25.25 23.90 24.90 6.0M
2023-05-11 24.80 24.90 24.40 24.50 2.3M
2023-05-10 24.30 24.90 24.30 24.60 2.7M
2023-05-09 24.10 24.40 24.00 24.20 1.4M
2023-05-08 24.40 24.60 23.70 24.10 3.3M
2023-05-03 23.10 24.60 23.10 24.30 6.2M
2023-05-02 24.20 24.30 23.00 23.40 9.4M
2023-04-28 25.75 25.75 24.00 24.20 9.7M
2023-04-27 26.00 26.00 25.25 25.50 3.1M
2023-04-26 26.00 26.25 25.50 26.00 1.7M
2023-04-25 27.00 27.00 25.75 26.00 5.0M
2023-04-24 27.25 27.50 26.75 26.75 1.7M
2023-04-21 27.75 28.00 27.25 27.25 2.6M
2023-04-20 27.75 28.25 27.50 27.75 2.9M
2023-04-19 28.00 28.25 27.75 27.75 3.4M
2023-04-18 27.75 28.75 27.75 28.00 8.0M
2023-04-17 26.00 27.75 26.00 27.75 9.6M
2023-04-12 25.75 25.75 25.25 25.75 2.4M
2023-04-11 25.75 26.00 25.50 25.50 2.0M
2023-04-10 25.25 26.00 25.00 25.75 3.2M
2023-04-07 25.25 25.50 25.00 25.00 2.5M
2023-04-05 26.25 26.50 25.00 25.00 7.3M
2023-04-04 26.25 26.50 26.00 26.25 2.1M
2023-04-03 26.50 26.75 26.00 26.25 4.6M
2023-03-31 27.25 27.25 26.25 26.50 5.4M
2023-03-30 27.50 27.75 27.00 27.25 2.7M
2023-03-29 27.50 27.75 27.25 27.50 2.1M
2023-03-28 27.50 27.75 27.00 27.50 2.7M
2023-03-27 27.75 27.75 27.00 27.25 3.8M
2023-03-24 28.00 28.25 27.50 27.75 3.3M
2023-03-23 28.00 28.00 27.75 28.00 1.4M
2023-03-22 28.25 28.50 28.00 28.00 2.5M
2023-03-21 28.25 28.50 28.00 28.25 3.1M
2023-03-20 27.50 28.75 27.00 28.25 7.0M
2023-03-17 28.25 28.25 27.25 27.50 7.1M
2023-03-16 28.00 28.00 27.25 27.75 10.6M
2023-03-15 31.25 31.75 31.00 31.25 10.9M
2023-03-14 31.50 31.50 30.25 30.75 13.7M
2023-03-13 32.00 32.25 31.25 31.25 12.5M
2023-03-10 32.50 33.00 32.25 32.50 7.2M
2023-03-09 32.00 32.50 32.00 32.25 7.1M
2023-03-08 31.75 32.00 31.50 32.00 5.4M
2023-03-07 31.75 32.00 31.50 31.75 4.3M
2023-03-03 31.75 32.00 31.25 31.75 3.3M
2023-03-02 31.75 32.00 31.25 31.50 6.0M
2023-03-01 31.25 32.00 31.25 31.50 8.4M
2023-02-28 31.50 31.50 31.00 31.25 6.6M
2023-02-27 32.00 32.25 30.75 31.00 10.2M
2023-02-24 31.75 32.50 31.25 31.75 14.0M
2023-02-23 31.25 31.75 31.00 31.50 3.9M
2023-02-22 30.50 31.25 30.25 31.00 2.6M
2023-02-21 29.75 31.00 29.75 30.75 3.7M
2023-02-20 29.25 30.00 29.25 29.75 1.8M
2023-02-17 29.50 29.50 29.00 29.25 1.2M
2023-02-16 29.25 30.00 29.25 29.50 1.7M
2023-02-15 29.25 29.75 29.00 29.00 2.3M
2023-02-14 29.50 29.75 29.25 29.25 2.9M
2023-02-13 30.75 30.75 29.25 29.50 4.8M
2023-02-10 30.50 30.75 30.25 30.75 1.3M
2023-02-09 30.50 30.75 30.25 30.50 2.3M
2023-02-08 31.00 31.25 30.50 30.50 2.3M
2023-02-07 31.00 31.25 30.75 31.00 1.9M
2023-02-06 30.75 31.25 30.75 31.00 2.3M
2023-02-03 30.50 31.00 30.50 30.75 2.1M
2023-02-02 30.75 30.75 30.00 30.25 4.9M
2023-02-01 32.00 32.25 30.50 30.75 16.3M
2023-01-31 32.25 32.75 32.00 32.75 5.0M
2023-01-30 32.00 32.75 32.00 32.25 4.7M
2023-01-27 31.25 32.00 31.00 31.75 2.7M
2023-01-26 31.75 31.75 31.00 31.25 2.4M
2023-01-25 31.25 32.00 31.25 31.75 3.5M
2023-01-24 31.50 31.50 31.00 31.25 1.2M
2023-01-23 31.25 31.50 31.00 31.25 1.2M
2023-01-20 31.50 31.75 31.00 31.00 2.2M
2023-01-19 31.75 31.75 31.25 31.50 0.8M
2023-01-18 31.25 32.00 31.25 31.75 1.5M
2023-01-17 31.50 31.75 31.50 31.75 1.7M
2023-01-16 31.50 31.75 31.25 31.25 2.3M
2023-01-13 31.75 32.00 31.25 31.50 3.5M
2023-01-12 31.25 32.00 31.25 31.75 1.9M
2023-01-11 31.75 31.75 31.00 31.25 3.8M
2023-01-10 31.25 31.75 31.25 31.75 3.0M
2023-01-09 30.75 31.50 30.50 31.50 6.1M
2023-01-06 29.75 30.75 29.75 30.50 4.2M
2023-01-05 29.25 29.75 29.00 29.50 3.6M
2023-01-04 30.00 30.00 29.25 29.25 6.8M
2023-01-03 31.00 31.25 30.50 30.50 2.5M