23,125€
0,11%
Echtzeit-Aktienkurs AMSTERD.COMM. EO-,45
Bid:
Ask:
Aktienkurse zur AMSTERD.COMM. EO-,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 23,05 | 23,20 | 22,95 | 23,10 | 0,00% | 607,00 |
| 02.07.2025 | 23,05 | 23,15 | 23,05 | 23,10 | -0,86% | 157,00 |
| 01.07.2025 | 23,05 | 23,30 | 23,00 | 23,30 | 1,30% | 53,00 |
| 30.06.2025 | 22,75 | 23,05 | 22,60 | 23,00 | 1,10% | 379,00 |
| 27.06.2025 | 22,40 | 22,85 | 22,40 | 22,75 | 2,02% | 429,00 |
| 26.06.2025 | 22,40 | 22,40 | 22,25 | 22,30 | -1,98% | 68,00 |
| 25.06.2025 | 22,50 | 22,75 | 22,35 | 22,75 | 0,22% | 456,00 |
| 24.06.2025 | 22,55 | 22,70 | 22,30 | 22,70 | 2,02% | 877,00 |
| 23.06.2025 | 22,10 | 22,35 | 22,10 | 22,25 | 0,00% | 63,00 |
| 20.06.2025 | 22,55 | 22,55 | 22,25 | 22,25 | -0,22% | 137,00 |
| 19.06.2025 | 22,40 | 22,45 | 22,15 | 22,30 | -1,11% | 40,00 |
| 18.06.2025 | 22,55 | 22,65 | 22,50 | 22,55 | -0,22% | 909,00 |
| 17.06.2025 | 22,60 | 22,75 | 22,60 | 22,60 | 0,00% | 85,00 |
| 16.06.2025 | 22,60 | 22,70 | 22,55 | 22,60 | 0,67% | 255,00 |
| 13.06.2025 | 22,75 | 22,80 | 22,45 | 22,45 | -1,97% | 208,00 |
| 12.06.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | 2,00 |
| 11.06.2025 | 23,05 | 23,10 | 23,05 | 23,10 | 0,00% | 216,00 |
| 10.06.2025 | 22,85 | 23,35 | 22,85 | 23,10 | 1,09% | 1.107,00 |
| 09.06.2025 | 22,80 | 22,95 | 22,70 | 22,85 | 0,22% | 1.300,00 |
| 06.06.2025 | 23,10 | 23,10 | 22,75 | 22,80 | -0,65% | 89,00 |
| 05.06.2025 | 23,00 | 23,00 | 22,85 | 22,95 | -0,22% | 279,00 |
| 04.06.2025 | 23,05 | 23,05 | 22,90 | 23,00 | -0,22% | 36,00 |
| 03.06.2025 | 23,05 | 23,05 | 23,00 | 23,05 | -0,65% | 24,00 |
| 02.06.2025 | 23,05 | 23,20 | 23,05 | 23,20 | 0,00% | 391,00 |
| 30.05.2025 | 23,25 | 23,30 | 23,20 | 23,20 | 0,00% | 12,00 |
| 29.05.2025 | 23,50 | 23,70 | 23,05 | 23,20 | 0,00% | 454,00 |
| 28.05.2025 | 23,15 | 23,25 | 23,10 | 23,20 | -0,22% | 244,00 |
| 27.05.2025 | 23,35 | 23,35 | 23,20 | 23,25 | -1,06% | 198,00 |
| 26.05.2025 | 24,15 | 24,15 | 23,45 | 23,50 | -1,47% | 261,00 |
| 23.05.2025 | 23,60 | 24,10 | 23,60 | 23,85 | 0,85% | 308,00 |
| 22.05.2025 | 22,25 | 23,90 | 22,25 | 23,65 | 7,99% | 1.036,00 |
| 21.05.2025 | 21,95 | 22,00 | 21,90 | 21,90 | -0,23% | 39,00 |
| 20.05.2025 | 21,80 | 22,00 | 21,80 | 21,95 | 0,00% | 145,00 |
| 19.05.2025 | 22,00 | 22,00 | 21,75 | 21,95 | -0,23% | 111,00 |
| 16.05.2025 | 21,90 | 22,05 | 21,85 | 22,00 | 0,69% | 95,00 |
| 15.05.2025 | 21,70 | 21,85 | 21,70 | 21,85 | 0,46% | 228,00 |
| 14.05.2025 | 21,75 | 21,75 | 21,55 | 21,75 | 0,00% | 210,00 |
| 13.05.2025 | 21,80 | 21,85 | 21,60 | 21,75 | -0,46% | 928,00 |
| 12.05.2025 | 22,30 | 22,30 | 21,80 | 21,85 | -0,46% | 1.090,00 |
| 09.05.2025 | 22,25 | 22,25 | 21,95 | 21,95 | -1,57% | 174,00 |
| 08.05.2025 | 22,55 | 22,55 | 22,20 | 22,30 | 0,68% | 2.120,00 |
| 07.05.2025 | 22,20 | 22,40 | 21,95 | 22,15 | 0,68% | 547,00 |
| 06.05.2025 | 21,85 | 22,10 | 21,85 | 22,00 | 0,69% | 154,00 |
| 05.05.2025 | 21,75 | 21,95 | 21,65 | 21,85 | 0,92% | 71,00 |
| 02.05.2025 | 21,80 | 21,80 | 21,55 | 21,65 | -0,46% | 545,00 |
| 30.04.2025 | 21,70 | 21,75 | 21,50 | 21,75 | 0,00% | 367,00 |
| 29.04.2025 | 21,45 | 21,75 | 21,45 | 21,75 | -4,40% | 442,00 |
| 28.04.2025 | 22,05 | 22,90 | 22,00 | 22,75 | 2,48% | 1.977,00 |
| 25.04.2025 | 21,50 | 22,25 | 21,50 | 22,20 | 3,50% | 1.953,00 |
| 24.04.2025 | 21,20 | 21,45 | 21,20 | 21,45 | 0,47% | 1.447,00 |
| 23.04.2025 | 21,20 | 21,35 | 21,20 | 21,35 | 1,43% | 390,00 |
| 22.04.2025 | 21,00 | 21,15 | 20,90 | 21,05 | 0,24% | 928,00 |
| 17.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,69% | 96,00 |
| 16.04.2025 | 21,05 | 21,05 | 20,65 | 20,65 | -2,13% | 270,00 |
| 15.04.2025 | 20,95 | 21,10 | 20,90 | 21,10 | 0,72% | 164,00 |
| 14.04.2025 | 20,80 | 20,95 | 20,70 | 20,95 | 0,72% | 349,00 |
| 11.04.2025 | 20,50 | 20,80 | 20,30 | 20,80 | 2,21% | 343,00 |
| 10.04.2025 | 20,65 | 20,65 | 20,25 | 20,35 | 0,49% | 1.792,00 |
| 09.04.2025 | 20,20 | 20,25 | 19,72 | 20,25 | 1,25% | 3.581,00 |
| 08.04.2025 | 20,35 | 20,65 | 20,00 | 20,00 | -0,74% | 1.838,00 |
| 07.04.2025 | 19,46 | 20,15 | 19,20 | 20,15 | -0,49% | 2.925,00 |
| 04.04.2025 | 20,65 | 20,80 | 20,15 | 20,25 | -2,17% | 5.335,00 |
| 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 |