23,225€
-0,11%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,95 | 23,35 | 22,95 | 23,25 | 1,31% | 217,00 |
| 19.10.2026 | 23,15 | 23,15 | 22,95 | 22,95 | -0,65% | 65,00 |
| 16.10.2026 | 23,35 | 23,35 | 22,95 | 23,10 | -0,86% | 210,00 |
| 15.10.2026 | 23,45 | 23,45 | 23,10 | 23,30 | 0,22% | 1.678,00 |
| 14.10.2026 | 23,20 | 23,35 | 23,20 | 23,25 | -0,21% | 1.233,00 |
| 13.10.2026 | 23,15 | 23,30 | 23,15 | 23,30 | 1,08% | 691,00 |
| 12.10.2026 | 23,15 | 23,20 | 23,00 | 23,05 | 0,00% | 129,00 |
| 09.10.2026 | 23,30 | 23,30 | 22,90 | 23,05 | -0,65% | 1.246,00 |
| 08.10.2026 | 22,85 | 23,20 | 22,85 | 23,20 | 1,31% | 640,00 |
| 07.10.2026 | 23,10 | 23,10 | 22,85 | 22,90 | 0,00% | 1.962,00 |
| 06.10.2026 | 22,90 | 23,10 | 22,90 | 22,90 | -0,43% | 110,00 |
| 05.10.2026 | 22,75 | 23,15 | 22,70 | 23,00 | 0,00% | 2.013,00 |
| 02.10.2026 | 22,90 | 23,00 | 22,85 | 23,00 | 0,88% | 1.950,00 |
| 01.10.2026 | 22,90 | 23,00 | 22,70 | 22,80 | -0,44% | 258,00 |
| 30.09.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -0,65% | 55,00 |
| 29.09.2026 | 22,90 | 23,10 | 22,90 | 23,05 | 0,66% | 390,00 |
| 28.09.2026 | 23,00 | 23,05 | 22,90 | 22,90 | 0,00% | 163,00 |
| 25.09.2026 | 23,00 | 23,05 | 22,90 | 22,90 | 0,44% | 305,00 |
| 24.09.2026 | 22,90 | 23,10 | 22,80 | 22,80 | -0,22% | 162,00 |
| 23.09.2026 | 22,85 | 22,85 | 22,65 | 22,85 | -0,65% | 2.051,00 |
| 22.09.2026 | 23,30 | 23,30 | 22,85 | 23,00 | -1,29% | 186,00 |
| 21.09.2026 | 23,20 | 23,40 | 23,00 | 23,30 | 0,87% | 2.007,00 |
| 18.09.2026 | 23,15 | 23,20 | 22,95 | 23,10 | -0,86% | 124,00 |
| 17.09.2026 | 23,40 | 23,40 | 23,25 | 23,30 | 0,43% | 1.221,00 |
| 16.09.2026 | 23,20 | 23,35 | 23,20 | 23,20 | 0,00% | 126,00 |
| 15.09.2026 | 23,55 | 23,55 | 23,20 | 23,20 | -1,49% | 381,00 |
| 14.09.2026 | 23,65 | 23,75 | 23,45 | 23,55 | 0,21% | 239,00 |
| 11.09.2026 | 23,75 | 23,80 | 23,50 | 23,50 | -0,63% | 492,00 |
| 10.09.2026 | 23,80 | 23,80 | 23,60 | 23,65 | -0,63% | 990,00 |
| 09.09.2026 | 24,15 | 24,15 | 23,75 | 23,80 | -1,45% | 1.529,00 |
| 08.09.2026 | 24,30 | 24,45 | 24,15 | 24,15 | -0,82% | 1.037,00 |
| 07.09.2026 | 24,60 | 24,60 | 24,20 | 24,35 | -0,20% | 3.114,00 |
| 04.09.2026 | 24,30 | 24,40 | 24,20 | 24,40 | 1,24% | 556,00 |
| 03.09.2026 | 24,10 | 24,20 | 24,05 | 24,10 | 0,21% | 606,00 |
| 02.09.2026 | 24,25 | 24,25 | 24,05 | 24,05 | -0,41% | 1.363,00 |
| 01.09.2026 | 24,25 | 24,25 | 24,15 | 24,15 | 0,00% | 373,00 |
| 31.08.2026 | 24,30 | 24,30 | 24,05 | 24,15 | -0,62% | 369,00 |
| 28.08.2026 | 24,30 | 24,40 | 24,30 | 24,30 | 0,41% | 1.327,00 |
| 27.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,21% | 5,00 |
| 26.08.2026 | 23,90 | 24,20 | 23,90 | 24,15 | 1,47% | 1.463,00 |
| 25.08.2026 | 24,05 | 24,05 | 23,80 | 23,80 | -0,63% | 899,00 |
| 24.08.2026 | 23,65 | 23,95 | 23,55 | 23,95 | 1,05% | 553,00 |
| 21.08.2026 | 23,55 | 23,70 | 23,45 | 23,70 | 1,72% | 523,00 |
| 20.08.2026 | 23,30 | 23,40 | 23,10 | 23,30 | 0,00% | 689,00 |
| 19.08.2026 | 23,30 | 23,50 | 23,20 | 23,30 | 0,43% | 1.565,00 |
| 18.08.2026 | 23,25 | 23,40 | 23,20 | 23,20 | -0,64% | 699,00 |
| 17.08.2026 | 23,55 | 23,55 | 23,30 | 23,35 | -0,43% | 750,00 |
| 14.08.2026 | 23,40 | 23,50 | 23,35 | 23,45 | 0,00% | 1.626,00 |
| 13.08.2026 | 23,30 | 23,55 | 23,15 | 23,45 | 0,86% | 1.644,00 |
| 12.08.2026 | 23,40 | 23,40 | 23,20 | 23,25 | 0,00% | 944,00 |
| 11.08.2026 | 23,30 | 23,35 | 23,15 | 23,25 | 0,00% | 878,00 |
| 10.08.2026 | 23,55 | 23,60 | 23,20 | 23,25 | -1,27% | 531,00 |
| 07.08.2026 | 23,25 | 23,65 | 23,25 | 23,55 | 1,07% | 311,00 |
| 06.08.2026 | 23,30 | 23,35 | 23,10 | 23,30 | 0,65% | 3.563,00 |
| 05.08.2026 | 23,00 | 23,15 | 22,90 | 23,15 | 1,09% | 2.833,00 |
| 04.08.2026 | 23,00 | 23,10 | 22,75 | 22,90 | -1,29% | 910,00 |
| 03.08.2026 | 23,95 | 24,05 | 23,15 | 23,20 | -3,73% | 1.316,00 |
| 31.07.2026 | 24,10 | 24,10 | 23,60 | 24,10 | 0,84% | 518,00 |
| 30.07.2026 | 24,05 | 24,10 | 23,90 | 23,90 | -1,04% | 342,00 |
| 29.07.2026 | 23,80 | 24,15 | 23,35 | 24,15 | 1,26% | 486,00 |
| 28.07.2026 | 23,10 | 24,25 | 23,10 | 23,85 | 3,47% | 1.106,00 |
| 27.07.2026 | 23,00 | 23,20 | 22,95 | 23,05 | 1,54% | 439,00 |
| 24.07.2026 | 22,65 | 22,70 | 22,65 | 22,70 | -0,22% | 173,00 |
| 23.07.2026 | 22,95 | 22,95 | 22,50 | 22,75 | -1,30% | 873,00 |
| 22.07.2026 | 22,90 | 23,10 | 22,80 | 23,05 | 0,88% | 505,00 |
| 21.07.2026 | 23,05 | 23,05 | 22,75 | 22,85 | -0,87% | 665,00 |
| 20.07.2026 | 23,00 | 23,25 | 23,00 | 23,05 | -0,22% | 383,00 |
| 17.07.2026 | 23,40 | 23,50 | 23,05 | 23,10 | -2,12% | 739,00 |
| 16.07.2026 | 23,55 | 23,65 | 23,15 | 23,60 | 0,43% | 1.093,00 |
| 15.07.2026 | 23,00 | 23,50 | 22,95 | 23,50 | 2,84% | 877,00 |
| 14.07.2026 | 22,80 | 22,95 | 22,75 | 22,85 | -0,65% | 652,00 |
| 13.07.2026 | 22,75 | 23,05 | 22,75 | 23,00 | -0,43% | 340,00 |
| 10.07.2026 | 22,90 | 23,10 | 22,85 | 23,10 | 1,09% | 835,00 |
| 09.07.2026 | 23,15 | 23,15 | 22,80 | 22,85 | -1,08% | 596,00 |
| 08.07.2026 | 22,80 | 23,10 | 22,80 | 23,10 | 0,87% | 172,00 |
| 07.07.2026 | 22,45 | 22,90 | 22,40 | 22,90 | 1,78% | 107,00 |
| 06.07.2026 | 22,70 | 22,75 | 22,50 | 22,50 | -1,10% | 953,00 |
| 03.07.2026 | 22,45 | 22,80 | 22,30 | 22,75 | 1,34% | 412,00 |
| 02.07.2026 | 22,35 | 22,45 | 22,30 | 22,45 | 0,90% | 295,00 |
| 01.07.2026 | 22,55 | 22,55 | 22,25 | 22,25 | -1,98% | 267,00 |
| 30.06.2026 | 22,80 | 22,85 | 22,70 | 22,70 | 0,67% | 532,00 |
| 29.06.2026 | 22,65 | 22,80 | 22,55 | 22,55 | -0,22% | 467,00 |
| 26.06.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 0,44% | 1.821,00 |
| 25.06.2026 | 22,65 | 22,65 | 22,50 | 22,50 | -1,53% | 851,00 |
| 24.06.2026 | 22,75 | 22,85 | 22,45 | 22,85 | 0,66% | 646,00 |
| 23.06.2026 | 22,30 | 22,75 | 22,30 | 22,70 | 0,89% | 1.351,00 |
| 22.06.2026 | 22,55 | 22,75 | 22,45 | 22,50 | 0,22% | 434,00 |
| 19.06.2026 | 22,45 | 22,70 | 22,45 | 22,45 | -0,22% | 667,00 |
| 18.06.2026 | 22,60 | 22,70 | 22,50 | 22,50 | -0,66% | 908,00 |
| 17.06.2026 | 22,50 | 22,75 | 22,50 | 22,65 | 0,22% | 566,00 |
| 16.06.2026 | 22,60 | 22,70 | 22,55 | 22,60 | 0,00% | 386,00 |
| 15.06.2026 | 23,15 | 23,30 | 22,50 | 22,60 | -1,53% | 2.376,00 |
| 12.06.2026 | 22,65 | 22,95 | 22,60 | 22,95 | 1,32% | 847,00 |
| 11.06.2026 | 22,45 | 22,75 | 22,25 | 22,65 | 1,12% | 372,00 |
| 10.06.2026 | 22,40 | 22,45 | 22,20 | 22,40 | 0,67% | 1.063,00 |
| 09.06.2026 | 22,10 | 22,40 | 22,10 | 22,25 | -0,89% | 3.299,00 |
| 08.06.2026 | 22,20 | 22,45 | 22,10 | 22,45 | 0,22% | 1.316,00 |
| 05.06.2026 | 22,60 | 22,60 | 22,05 | 22,40 | -0,22% | 3.402,00 |
| 04.06.2026 | 22,75 | 22,75 | 22,15 | 22,45 | -1,32% | 2.887,00 |
| 03.06.2026 | 22,55 | 22,85 | 22,50 | 22,75 | 1,34% | 1.676,00 |