25,525€
-0,10%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26,00 | 26,25 | 25,60 | 25,73 | 0,68% | 253,00 |
| 05.03.2026 | 26,20 | 26,20 | 24,70 | 25,55 | -4,49% | 2.849,00 |
| 04.03.2026 | 26,90 | 26,90 | 26,75 | 26,75 | -1,29% | 436,00 |
| 03.03.2026 | 26,70 | 27,10 | 25,95 | 27,10 | 0,00% | 2.600,00 |
| 02.03.2026 | 26,40 | 27,10 | 26,40 | 27,10 | 0,74% | 294,00 |
| 27.02.2026 | 26,95 | 27,05 | 26,60 | 26,90 | 0,56% | 1.092,00 |
| 26.02.2026 | 26,90 | 26,90 | 26,65 | 26,75 | -0,74% | 419,00 |
| 25.02.2026 | 27,10 | 27,20 | 26,90 | 26,95 | -0,37% | 183,00 |
| 24.02.2026 | 27,15 | 27,35 | 26,85 | 27,05 | -0,73% | 3.637,00 |
| 23.02.2026 | 27,10 | 27,25 | 27,00 | 27,25 | 0,00% | 1.955,00 |
| 20.02.2026 | 26,90 | 27,25 | 26,80 | 27,25 | 1,49% | 788,00 |
| 19.02.2026 | 26,95 | 27,45 | 26,70 | 26,85 | -0,19% | 1.270,00 |
| 18.02.2026 | 26,50 | 27,00 | 26,50 | 26,90 | 1,89% | 255,00 |
| 17.02.2026 | 26,15 | 26,55 | 26,15 | 26,40 | 0,38% | 462,00 |
| 16.02.2026 | 26,20 | 26,35 | 26,20 | 26,30 | 0,19% | 1.230,00 |
| 13.02.2026 | 25,85 | 26,30 | 25,85 | 26,25 | 1,16% | 184,00 |
| 12.02.2026 | 26,05 | 26,25 | 25,90 | 25,95 | -0,76% | 1.124,00 |
| 11.02.2026 | 26,45 | 26,50 | 26,15 | 26,15 | -0,57% | 1.225,00 |
| 10.02.2026 | 26,20 | 26,30 | 26,20 | 26,30 | 0,00% | 464,00 |
| 09.02.2026 | 26,50 | 26,50 | 26,15 | 26,30 | 0,19% | 762,00 |
| 06.02.2026 | 25,90 | 26,25 | 25,70 | 26,25 | 1,55% | 1.110,00 |
| 05.02.2026 | 25,50 | 25,85 | 25,50 | 25,85 | 0,39% | 128,00 |
| 04.02.2026 | 25,60 | 25,95 | 25,25 | 25,75 | 0,78% | 217,00 |
| 03.02.2026 | 25,65 | 25,65 | 25,25 | 25,55 | 0,20% | 313,00 |
| 02.02.2026 | 24,55 | 25,50 | 24,55 | 25,50 | 2,82% | 253,00 |
| 30.01.2026 | 25,00 | 25,05 | 24,80 | 24,80 | -1,39% | 171,00 |
| 29.01.2026 | 25,05 | 25,15 | 24,95 | 25,15 | 1,00% | 436,00 |
| 28.01.2026 | 25,00 | 25,00 | 24,90 | 24,90 | -0,80% | 1.798,00 |
| 27.01.2026 | 25,35 | 25,65 | 25,10 | 25,10 | -2,71% | 639,00 |
| 26.01.2026 | 25,40 | 26,15 | 25,10 | 25,80 | 1,78% | 601,00 |
| 23.01.2026 | 25,15 | 25,35 | 25,15 | 25,35 | 0,00% | 1.155,00 |
| 22.01.2026 | 25,05 | 25,40 | 25,05 | 25,35 | 2,22% | 394,00 |
| 21.01.2026 | 25,10 | 25,30 | 24,70 | 24,80 | -1,98% | 1.358,00 |
| 20.01.2026 | 25,35 | 25,40 | 25,05 | 25,30 | -0,59% | 1.469,00 |
| 19.01.2026 | 25,05 | 25,45 | 24,70 | 25,45 | 0,99% | 918,00 |
| 16.01.2026 | 24,90 | 25,60 | 24,90 | 25,20 | 1,20% | 215,00 |
| 15.01.2026 | 25,10 | 25,10 | 24,75 | 24,90 | 0,00% | 363,00 |
| 14.01.2026 | 24,90 | 24,90 | 24,60 | 24,90 | 1,01% | 1.105,00 |
| 13.01.2026 | 24,70 | 24,80 | 24,55 | 24,65 | 0,20% | 722,00 |
| 12.01.2026 | 24,75 | 24,75 | 24,60 | 24,60 | -0,61% | 252,00 |
| 09.01.2026 | 24,65 | 24,75 | 24,35 | 24,75 | 0,20% | 221,00 |
| 08.01.2026 | 24,95 | 25,00 | 24,35 | 24,70 | -1,00% | 310,00 |
| 07.01.2026 | 25,00 | 25,00 | 24,80 | 24,95 | -0,20% | 575,00 |
| 06.01.2026 | 24,90 | 25,00 | 24,80 | 25,00 | -0,20% | 121,00 |
| 05.01.2026 | 25,45 | 25,45 | 25,00 | 25,05 | -1,18% | 285,00 |
| 02.01.2026 | 24,40 | 25,35 | 24,35 | 25,35 | 3,26% | 680,00 |
| 30.12.2025 | 24,30 | 24,65 | 24,30 | 24,55 | 1,03% | 1.600,00 |
| 29.12.2025 | 23,95 | 24,35 | 23,90 | 24,30 | 1,89% | 2.129,00 |
| 23.12.2025 | 23,80 | 24,00 | 23,80 | 23,85 | 0,42% | 1.130,00 |
| 22.12.2025 | 24,00 | 24,10 | 23,60 | 23,75 | -0,84% | 1.607,00 |
| 19.12.2025 | 24,00 | 24,00 | 23,70 | 23,95 | -0,62% | 228,00 |
| 18.12.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | 155,00 |
| 17.12.2025 | 23,85 | 24,10 | 23,85 | 24,00 | 0,00% | 141,00 |
| 16.12.2025 | 23,95 | 24,05 | 23,85 | 24,00 | 0,00% | 1.420,00 |
| 15.12.2025 | 24,00 | 24,10 | 24,00 | 24,00 | 1,91% | 1.676,00 |
| 12.12.2025 | 23,95 | 24,00 | 23,55 | 23,55 | -1,67% | 208,00 |
| 11.12.2025 | 23,70 | 23,95 | 23,55 | 23,95 | 1,27% | 2.327,00 |
| 10.12.2025 | 23,70 | 23,75 | 23,60 | 23,65 | -0,42% | 183,00 |
| 09.12.2025 | 23,90 | 24,05 | 23,75 | 23,75 | -0,63% | 423,00 |
| 08.12.2025 | 23,90 | 24,05 | 23,70 | 23,90 | -0,42% | 1.083,00 |
| 05.12.2025 | 24,10 | 24,10 | 23,85 | 24,00 | 0,21% | 2.714,00 |
| 04.12.2025 | 24,00 | 24,10 | 23,85 | 23,95 | 0,00% | 719,00 |
| 03.12.2025 | 23,85 | 24,00 | 23,80 | 23,95 | 0,42% | 743,00 |
| 02.12.2025 | 23,70 | 23,90 | 23,70 | 23,85 | -0,21% | 234,00 |
| 01.12.2025 | 23,80 | 23,90 | 23,75 | 23,90 | 0,21% | 622,00 |
| 28.11.2025 | 23,55 | 23,95 | 23,40 | 23,85 | 1,27% | 762,00 |
| 27.11.2025 | 23,60 | 23,60 | 23,15 | 23,55 | 1,07% | 668,00 |
| 26.11.2025 | 23,65 | 23,65 | 23,25 | 23,30 | -1,06% | 2.201,00 |
| 25.11.2025 | 23,20 | 23,55 | 23,10 | 23,55 | 1,73% | 125,00 |
| 24.11.2025 | 23,65 | 23,80 | 23,10 | 23,15 | -1,28% | 642,00 |
| 21.11.2025 | 23,15 | 23,45 | 23,00 | 23,45 | 0,86% | 1.079,00 |
| 20.11.2025 | 23,35 | 23,50 | 23,15 | 23,25 | -0,21% | 841,00 |
| 19.11.2025 | 23,20 | 23,35 | 23,20 | 23,30 | 0,00% | 249,00 |
| 18.11.2025 | 23,35 | 23,40 | 23,15 | 23,30 | -0,21% | 1.094,00 |
| 17.11.2025 | 23,35 | 23,50 | 23,30 | 23,35 | -0,21% | 571,00 |
| 14.11.2025 | 23,80 | 23,85 | 23,35 | 23,40 | -1,47% | 934,00 |
| 13.11.2025 | 23,90 | 23,95 | 23,75 | 23,75 | -0,63% | 152,00 |
| 12.11.2025 | 24,10 | 24,10 | 23,80 | 23,90 | -0,62% | 637,00 |
| 11.11.2025 | 24,15 | 24,15 | 24,00 | 24,05 | 0,42% | 478,00 |
| 10.11.2025 | 24,15 | 24,30 | 23,70 | 23,95 | 0,00% | 2.025,00 |
| 07.11.2025 | 23,95 | 24,00 | 23,55 | 23,95 | 0,00% | 1.752,00 |
| 06.11.2025 | 23,90 | 23,95 | 23,80 | 23,95 | 1,05% | 142,00 |
| 05.11.2025 | 23,80 | 24,15 | 23,70 | 23,70 | 0,00% | 2.290,00 |
| 04.11.2025 | 23,80 | 23,95 | 23,70 | 23,70 | -1,25% | 1.621,00 |
| 03.11.2025 | 23,50 | 24,05 | 23,20 | 24,00 | 2,13% | 3.020,00 |
| 31.10.2025 | 23,70 | 23,75 | 23,50 | 23,50 | -1,05% | 820,00 |
| 30.10.2025 | 23,75 | 23,75 | 23,60 | 23,75 | 0,21% | 1.247,00 |
| 29.10.2025 | 23,80 | 23,90 | 23,70 | 23,70 | -0,21% | 985,00 |
| 28.10.2025 | 24,65 | 24,75 | 23,65 | 23,75 | -1,45% | 546,00 |
| 27.10.2025 | 23,90 | 24,15 | 23,80 | 24,10 | 1,47% | 2.868,00 |
| 24.10.2025 | 24,05 | 24,10 | 23,55 | 23,75 | -0,42% | 809,00 |
| 23.10.2025 | 25,05 | 25,05 | 23,40 | 23,85 | -4,79% | 2.716,00 |
| 22.10.2025 | 25,00 | 25,10 | 24,90 | 25,05 | 0,60% | 678,00 |
| 21.10.2025 | 24,70 | 25,00 | 24,70 | 24,90 | 0,61% | 553,00 |
| 20.10.2025 | 24,80 | 25,25 | 24,65 | 24,75 | 0,41% | 1.349,00 |
| 17.10.2025 | 24,50 | 24,70 | 24,50 | 24,65 | -0,20% | 804,00 |
| 16.10.2025 | 24,80 | 24,85 | 24,60 | 24,70 | -0,60% | 944,00 |
| 15.10.2025 | 24,90 | 25,25 | 24,45 | 24,85 | 0,20% | 4.027,00 |
| 14.10.2025 | 24,40 | 24,95 | 24,40 | 24,80 | 1,43% | 1.537,00 |
| 13.10.2025 | 23,70 | 24,45 | 23,45 | 24,45 | 4,49% | 4.569,00 |