22,825€
-1,19%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 23,05 | 23,05 | 22,45 | 22,45 | -3,02% | 5.397,00 |
| 01.06.2026 | 24,10 | 24,10 | 22,60 | 23,15 | -5,89% | 7.086,00 |
| 29.05.2026 | 25,10 | 25,10 | 23,75 | 24,60 | -4,47% | 4.832,00 |
| 28.05.2026 | 25,65 | 25,80 | 25,40 | 25,75 | 0,78% | 394,00 |
| 27.05.2026 | 25,70 | 25,70 | 25,50 | 25,55 | 0,20% | 62,00 |
| 26.05.2026 | 25,95 | 25,95 | 25,50 | 25,50 | -2,11% | 128,00 |
| 25.05.2026 | 26,05 | 26,10 | 25,95 | 26,05 | 1,56% | 47,00 |
| 22.05.2026 | 26,00 | 26,05 | 25,65 | 25,65 | -0,97% | 239,00 |
| 21.05.2026 | 25,60 | 26,05 | 25,60 | 25,90 | 0,78% | 644,00 |
| 20.05.2026 | 25,35 | 25,80 | 25,35 | 25,70 | 0,98% | 261,00 |
| 19.05.2026 | 25,65 | 25,80 | 25,45 | 25,45 | -0,97% | 208,00 |
| 18.05.2026 | 25,95 | 26,05 | 25,65 | 25,70 | -0,39% | 1.619,00 |
| 15.05.2026 | 26,40 | 26,40 | 25,80 | 25,80 | -2,46% | 811,00 |
| 14.05.2026 | 26,45 | 26,55 | 26,40 | 26,45 | 0,19% | 1.148,00 |
| 13.05.2026 | 26,10 | 26,40 | 26,05 | 26,40 | 1,73% | 666,00 |
| 12.05.2026 | 25,50 | 25,95 | 25,50 | 25,95 | 0,19% | 457,00 |
| 11.05.2026 | 25,90 | 26,05 | 25,60 | 25,90 | -1,33% | 944,00 |
| 08.05.2026 | 25,90 | 26,25 | 25,90 | 26,25 | 1,35% | 245,00 |
| 07.05.2026 | 25,95 | 26,25 | 25,85 | 25,90 | -0,77% | 232,00 |
| 06.05.2026 | 26,45 | 26,60 | 26,05 | 26,10 | -0,76% | 941,00 |
| 05.05.2026 | 26,05 | 26,30 | 26,00 | 26,30 | 1,35% | 605,00 |
| 04.05.2026 | 26,00 | 26,20 | 25,80 | 25,95 | -0,19% | 823,00 |
| 30.04.2026 | 25,65 | 26,00 | 25,60 | 26,00 | 0,58% | 108,00 |
| 29.04.2026 | 25,70 | 25,85 | 25,30 | 25,85 | 0,98% | 646,00 |
| 28.04.2026 | 25,45 | 25,65 | 25,30 | 25,60 | -3,21% | 4.368,00 |
| 27.04.2026 | 26,35 | 26,65 | 26,35 | 26,45 | 0,19% | 1.304,00 |
| 24.04.2026 | 26,05 | 26,45 | 25,70 | 26,40 | 1,34% | 615,00 |
| 23.04.2026 | 26,25 | 26,30 | 26,00 | 26,05 | -0,57% | 641,00 |
| 22.04.2026 | 26,70 | 26,70 | 26,20 | 26,20 | -0,57% | 838,00 |
| 21.04.2026 | 26,65 | 26,65 | 26,35 | 26,35 | -0,94% | 189,00 |
| 20.04.2026 | 25,65 | 26,60 | 25,65 | 26,60 | 1,92% | 1.054,00 |
| 17.04.2026 | 26,10 | 26,30 | 25,90 | 26,10 | 0,58% | 217,00 |
| 16.04.2026 | 26,25 | 26,35 | 25,95 | 25,95 | -0,95% | 1.423,00 |
| 15.04.2026 | 26,75 | 26,75 | 26,20 | 26,20 | -2,42% | 993,00 |
| 14.04.2026 | 26,85 | 26,85 | 26,70 | 26,85 | 0,00% | 361,00 |
| 13.04.2026 | 27,25 | 27,45 | 26,85 | 26,85 | -2,89% | 216,00 |
| 10.04.2026 | 27,05 | 27,65 | 27,05 | 27,65 | 2,22% | 335,00 |
| 09.04.2026 | 27,05 | 27,20 | 27,05 | 27,05 | -0,37% | 183,00 |
| 08.04.2026 | 27,95 | 28,00 | 26,15 | 27,15 | 1,12% | 2.467,00 |
| 07.04.2026 | 27,30 | 27,30 | 26,70 | 26,85 | -1,47% | 710,00 |
| 02.04.2026 | 26,40 | 27,25 | 26,40 | 27,25 | 0,74% | 1.711,00 |
| 01.04.2026 | 27,10 | 27,10 | 26,70 | 27,05 | 0,74% | 493,00 |
| 31.03.2026 | 26,50 | 27,00 | 26,50 | 26,85 | 2,29% | 526,00 |
| 30.03.2026 | 25,90 | 26,65 | 25,80 | 26,25 | 1,35% | 687,00 |
| 27.03.2026 | 26,35 | 26,35 | 25,90 | 25,90 | -2,08% | 879,00 |
| 26.03.2026 | 26,20 | 26,45 | 26,20 | 26,45 | 1,54% | 36,00 |
| 25.03.2026 | 26,00 | 26,10 | 25,95 | 26,05 | 1,56% | 252,00 |
| 24.03.2026 | 25,55 | 25,90 | 25,50 | 25,65 | -0,19% | 1.144,00 |
| 23.03.2026 | 25,10 | 25,95 | 24,20 | 25,70 | 0,19% | 2.936,00 |
| 20.03.2026 | 26,05 | 26,05 | 25,60 | 25,65 | 0,00% | 497,00 |
| 19.03.2026 | 25,90 | 26,00 | 25,65 | 25,65 | -1,72% | 152,00 |
| 18.03.2026 | 26,20 | 26,40 | 26,10 | 26,10 | -0,19% | 1.293,00 |
| 17.03.2026 | 25,90 | 26,50 | 25,75 | 26,15 | 0,38% | 415,00 |
| 16.03.2026 | 26,20 | 26,20 | 25,90 | 26,05 | 0,58% | 386,00 |
| 13.03.2026 | 25,25 | 26,00 | 25,25 | 25,90 | 2,37% | 2.809,00 |
| 12.03.2026 | 25,80 | 25,85 | 25,30 | 25,30 | -3,07% | 579,00 |
| 11.03.2026 | 26,00 | 26,40 | 25,85 | 26,10 | 0,38% | 596,00 |
| 10.03.2026 | 26,15 | 26,35 | 26,00 | 26,00 | 0,39% | 782,00 |
| 09.03.2026 | 25,05 | 25,90 | 25,05 | 25,90 | 0,00% | 1.657,00 |
| 06.03.2026 | 25,75 | 26,05 | 25,15 | 25,90 | 1,37% | 698,00 |
| 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 |