22,625€
0,56%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 22,60 | 22,75 | 22,60 | 22,60 | 0,44% | 13,00 |
| 21.08.2025 | 22,55 | 22,60 | 22,45 | 22,50 | 0,67% | 487,00 |
| 20.08.2025 | 22,35 | 22,40 | 22,35 | 22,35 | -0,22% | 497,00 |
| 19.08.2025 | 22,25 | 22,40 | 22,15 | 22,40 | 0,67% | 29,00 |
| 18.08.2025 | 22,20 | 22,25 | 22,05 | 22,25 | 0,45% | 98,00 |
| 15.08.2025 | 22,45 | 22,45 | 22,15 | 22,15 | -0,89% | 59,00 |
| 14.08.2025 | 22,25 | 22,40 | 22,15 | 22,35 | 0,68% | 55,00 |
| 13.08.2025 | 22,10 | 22,25 | 22,05 | 22,20 | 0,45% | 297,00 |
| 12.08.2025 | 22,15 | 22,15 | 22,00 | 22,10 | 0,00% | 105,00 |
| 11.08.2025 | 22,00 | 22,10 | 22,00 | 22,10 | 0,23% | 159,00 |
| 08.08.2025 | 21,90 | 22,05 | 21,85 | 22,05 | 0,68% | 34,00 |
| 07.08.2025 | 21,75 | 21,90 | 21,70 | 21,90 | 1,15% | 537,00 |
| 06.08.2025 | 22,00 | 22,00 | 21,65 | 21,65 | -1,59% | 244,00 |
| 05.08.2025 | 22,20 | 22,20 | 21,85 | 22,00 | -0,45% | 827,00 |
| 04.08.2025 | 22,25 | 22,25 | 22,05 | 22,10 | -0,45% | 59,00 |
| 01.08.2025 | 22,40 | 22,50 | 22,20 | 22,20 | -1,11% | 1.400,00 |
| 31.07.2025 | 22,70 | 22,70 | 22,30 | 22,45 | 0,00% | 214,00 |
| 30.07.2025 | 22,65 | 22,65 | 22,30 | 22,45 | -2,60% | 325,00 |
| 29.07.2025 | 23,05 | 23,35 | 23,00 | 23,05 | 0,88% | 473,00 |
| 28.07.2025 | 23,40 | 23,50 | 22,85 | 22,85 | -1,08% | 2.507,00 |
| 25.07.2025 | 23,50 | 23,80 | 22,65 | 23,10 | 0,87% | 957,00 |
| 24.07.2025 | 22,25 | 23,45 | 22,25 | 22,90 | 2,46% | 419,00 |
| 23.07.2025 | 22,00 | 22,55 | 21,95 | 22,35 | 2,05% | 235,00 |
| 22.07.2025 | 22,00 | 22,05 | 21,90 | 21,90 | -0,90% | 539,00 |
| 21.07.2025 | 22,35 | 22,35 | 22,10 | 22,10 | -0,90% | 340,00 |
| 18.07.2025 | 22,45 | 22,45 | 22,30 | 22,30 | -0,67% | 421,00 |
| 17.07.2025 | 22,40 | 22,45 | 22,40 | 22,45 | 1,35% | 20,00 |
| 16.07.2025 | 22,25 | 22,30 | 22,15 | 22,15 | -0,89% | 555,00 |
| 15.07.2025 | 22,60 | 22,60 | 22,30 | 22,35 | -0,67% | 551,00 |
| 14.07.2025 | 22,10 | 22,50 | 22,10 | 22,50 | 0,67% | 421,00 |
| 11.07.2025 | 22,50 | 22,50 | 22,35 | 22,35 | -1,32% | 50,00 |
| 10.07.2025 | 22,50 | 22,65 | 22,45 | 22,65 | 0,67% | 251,00 |
| 09.07.2025 | 22,95 | 22,95 | 22,50 | 22,50 | -1,53% | 315,00 |
| 08.07.2025 | 23,15 | 23,15 | 22,85 | 22,85 | -1,08% | 203,00 |
| 07.07.2025 | 23,10 | 23,20 | 23,00 | 23,10 | 0,87% | 687,00 |
| 04.07.2025 | 22,95 | 23,00 | 22,90 | 22,90 | -0,87% | 82,00 |
| 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 |