20,275€
-2,05%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,63 | 20,85 | 20,15 | 20,28 | -2,05% | 5.235,00 |
| 03.04.2025 | 21,45 | 21,45 | 20,65 | 20,70 | -5,91% | 710,00 |
| 02.04.2025 | 21,45 | 22,00 | 21,45 | 22,00 | 2,33% | 588,00 |
| 01.04.2025 | 21,45 | 21,60 | 21,40 | 21,50 | 0,00% | 270,00 |
| 31.03.2025 | 21,15 | 21,50 | 21,15 | 21,50 | 0,47% | 3.459,00 |
| 28.03.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 0,94% | 57,00 |
| 27.03.2025 | 21,15 | 21,35 | 21,15 | 21,20 | -0,70% | 218,00 |
| 26.03.2025 | 21,70 | 21,70 | 21,35 | 21,35 | -0,70% | 550,00 |
| 25.03.2025 | 21,50 | 21,60 | 21,50 | 21,50 | 0,23% | 90,00 |
| 24.03.2025 | 21,85 | 21,85 | 21,45 | 21,45 | -0,46% | 526,00 |
| 21.03.2025 | 21,65 | 21,65 | 21,55 | 21,55 | -0,46% | 188,00 |
| 20.03.2025 | 21,75 | 21,80 | 21,30 | 21,65 | -1,14% | 66,00 |
| 19.03.2025 | 21,75 | 21,90 | 21,50 | 21,90 | 1,62% | 1.111,00 |
| 18.03.2025 | 21,70 | 21,85 | 21,55 | 21,55 | -1,82% | 170,00 |
| 17.03.2025 | 21,55 | 22,05 | 21,50 | 21,95 | 1,86% | 1.339,00 |
| 14.03.2025 | 21,35 | 21,65 | 21,20 | 21,55 | 2,13% | 1.472,00 |
| 13.03.2025 | 20,80 | 21,25 | 20,80 | 21,10 | 0,72% | 294,00 |
| 12.03.2025 | 20,80 | 20,95 | 20,75 | 20,95 | 0,24% | 34,00 |
| 11.03.2025 | 21,00 | 21,15 | 20,70 | 20,90 | -0,71% | 1.119,00 |
| 10.03.2025 | 21,05 | 21,30 | 20,85 | 21,05 | 0,00% | 5.548,00 |
| 07.03.2025 | 18,90 | 21,20 | 18,90 | 21,05 | 10,21% | 3.077,00 |
| 06.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,14% | 100,00 |
| 05.03.2025 | 19,58 | 19,58 | 19,08 | 19,32 | 1,26% | 829,00 |
| 04.03.2025 | 19,02 | 19,32 | 19,00 | 19,08 | 0,21% | 183,00 |
| 03.03.2025 | 19,22 | 19,32 | 19,04 | 19,04 | -0,31% | 1.258,00 |
| 28.02.2025 | 18,70 | 19,10 | 18,70 | 19,10 | 1,81% | 1.598,00 |
| 27.02.2025 | 18,88 | 18,98 | 18,76 | 18,76 | -0,21% | 81,00 |
| 26.02.2025 | 18,94 | 18,94 | 18,80 | 18,80 | -0,32% | 590,00 |
| 25.02.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 0,53% | 60,00 |
| 24.02.2025 | 18,48 | 18,76 | 18,48 | 18,76 | 1,96% | 5,00 |
| 21.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,99% | 300,00 |
| 20.02.2025 | 18,28 | 18,28 | 18,18 | 18,22 | -0,44% | 661,00 |
| 19.02.2025 | 18,24 | 18,32 | 18,24 | 18,30 | 0,11% | 106,00 |
| 18.02.2025 | 18,20 | 18,34 | 18,20 | 18,28 | -0,44% | 479,00 |
| 17.02.2025 | 18,40 | 18,40 | 18,36 | 18,36 | -0,11% | 172,00 |
| 14.02.2025 | 18,44 | 18,44 | 18,38 | 18,38 | 0,44% | 251,00 |
| 13.02.2025 | 18,46 | 18,46 | 18,30 | 18,30 | -1,08% | 689,00 |
| 12.02.2025 | 18,40 | 18,58 | 18,40 | 18,50 | 0,87% | 143,00 |
| 11.02.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,44% | 294,00 |
| 10.02.2025 | 18,14 | 18,26 | 18,14 | 18,26 | 0,88% | 45,00 |
| 07.02.2025 | 18,22 | 18,22 | 18,04 | 18,10 | -0,55% | 433,00 |
| 06.02.2025 | 18,00 | 18,22 | 18,00 | 18,20 | 1,56% | 1.944,00 |
| 05.02.2025 | 17,86 | 17,98 | 17,86 | 17,92 | -0,55% | 137,00 |
| 04.02.2025 | 17,98 | 18,10 | 17,98 | 18,02 | -0,55% | 319,00 |
| 03.02.2025 | 17,66 | 18,12 | 17,66 | 18,12 | 0,00% | 847,00 |
| 31.01.2025 | 18,08 | 18,12 | 18,08 | 18,12 | -0,44% | 500,00 |
| 30.01.2025 | 17,96 | 18,22 | 17,96 | 18,20 | 1,56% | 1.585,00 |
| 29.01.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -0,11% | 200,00 |
| 28.01.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -0,11% | 194,00 |
| 27.01.2025 | 17,36 | 17,96 | 17,36 | 17,96 | 1,47% | 728,00 |
| 24.01.2025 | 17,86 | 17,86 | 17,70 | 17,70 | -0,45% | 581,00 |
| 23.01.2025 | 17,90 | 17,90 | 17,78 | 17,78 | -0,56% | 312,00 |
| 22.01.2025 | 18,02 | 18,02 | 17,86 | 17,88 | -1,54% | 300,00 |
| 21.01.2025 | 18,14 | 18,16 | 18,14 | 18,16 | 0,22% | 11,00 |
| 20.01.2025 | 18,20 | 18,20 | 18,12 | 18,12 | 0,33% | 563,00 |
| 17.01.2025 | 17,96 | 18,20 | 17,94 | 18,06 | 1,57% | 1.737,00 |
| 16.01.2025 | 17,90 | 17,92 | 17,78 | 17,78 | -0,78% | 170,00 |
| 15.01.2025 | 17,92 | 17,92 | 17,86 | 17,92 | 0,00% | 88,00 |
| 14.01.2025 | 17,76 | 17,92 | 17,74 | 17,92 | 0,67% | 168,00 |
| 13.01.2025 | 17,56 | 17,80 | 17,56 | 17,80 | -0,11% | 3,00 |
| 10.01.2025 | 17,78 | 17,88 | 17,72 | 17,82 | 0,34% | 418,00 |
| 09.01.2025 | 17,82 | 17,82 | 17,74 | 17,76 | -0,56% | 746,00 |
| 08.01.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,68% | 2,00 |
| 07.01.2025 | 17,60 | 17,74 | 17,56 | 17,74 | 1,84% | 270,00 |
| 06.01.2025 | 17,46 | 17,58 | 17,42 | 17,42 | -0,34% | 127,00 |
| 03.01.2025 | 17,42 | 17,60 | 17,42 | 17,48 | 0,23% | 612,00 |
| 02.01.2025 | 17,50 | 17,50 | 17,40 | 17,44 | 0,46% | 455,00 |
| 30.12.2024 | 17,26 | 17,40 | 17,26 | 17,36 | 0,35% | 1.165,00 |
| 27.12.2024 | 17,32 | 17,34 | 17,22 | 17,30 | 0,82% | 1.611,00 |
| 23.12.2024 | 17,34 | 17,34 | 17,14 | 17,16 | -1,27% | 930,00 |
| 20.12.2024 | 17,36 | 17,38 | 17,12 | 17,38 | 0,35% | 380,00 |
| 19.12.2024 | 17,24 | 17,32 | 17,24 | 17,32 | 1,52% | 794,00 |
| 18.12.2024 | 17,32 | 17,32 | 17,06 | 17,06 | -1,73% | 942,00 |
| 17.12.2024 | 17,32 | 17,36 | 17,32 | 17,36 | -0,12% | 82,00 |
| 16.12.2024 | 17,32 | 17,40 | 17,32 | 17,38 | 0,12% | 273,00 |
| 13.12.2024 | 17,42 | 17,48 | 17,36 | 17,36 | -0,12% | 154,00 |
| 12.12.2024 | 17,44 | 17,44 | 17,38 | 17,38 | -1,14% | 714,00 |
| 11.12.2024 | 17,52 | 17,58 | 17,44 | 17,58 | 0,23% | 861,00 |
| 10.12.2024 | 17,72 | 17,80 | 17,54 | 17,54 | -0,34% | 505,00 |
| 09.12.2024 | 17,58 | 17,60 | 17,52 | 17,60 | -0,11% | 1.064,00 |
| 06.12.2024 | 17,64 | 17,74 | 17,60 | 17,62 | -0,79% | 2.087,00 |
| 05.12.2024 | 17,46 | 17,76 | 17,46 | 17,76 | 0,91% | 2.536,00 |
| 04.12.2024 | 17,44 | 17,62 | 17,44 | 17,60 | 0,80% | 718,00 |
| 03.12.2024 | 17,54 | 17,54 | 17,46 | 17,46 | -0,46% | 387,00 |
| 02.12.2024 | 17,38 | 17,78 | 17,34 | 17,54 | 0,00% | 1.100,00 |
| 29.11.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -0,34% | 5,00 |
| 28.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 1,00 |
| 27.11.2024 | 17,26 | 17,50 | 17,24 | 17,50 | 1,16% | - |
| 26.11.2024 | 17,34 | 17,54 | 17,30 | 17,30 | -0,69% | 1.669,00 |
| 25.11.2024 | 17,56 | 17,56 | 17,42 | 17,42 | -1,14% | 139,00 |
| 22.11.2024 | 17,60 | 17,66 | 17,60 | 17,62 | 0,69% | 145,00 |
| 21.11.2024 | 17,58 | 17,58 | 17,46 | 17,50 | -1,13% | 538,00 |
| 20.11.2024 | 17,54 | 17,74 | 17,54 | 17,70 | 2,55% | 2.033,00 |
| 19.11.2024 | 17,24 | 17,32 | 17,06 | 17,26 | 0,82% | 604,00 |
| 18.11.2024 | 17,28 | 17,30 | 17,12 | 17,12 | -0,93% | 420,00 |
| 15.11.2024 | 17,04 | 17,30 | 17,04 | 17,28 | 1,05% | 1.593,00 |
| 14.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,35% | 78,00 |
| 13.11.2024 | 17,28 | 17,28 | 17,16 | 17,16 | -0,12% | 42,00 |
| 12.11.2024 | 17,30 | 17,30 | 17,06 | 17,18 | -1,26% | 1.323,00 |
| 11.11.2024 | 17,44 | 17,44 | 17,38 | 17,40 | 0,12% | 211,00 |