22,175€
0,34%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2023 | 22,23 | 22,30 | 22,13 | 22,18 | 0,34% | 336,00 |
| 26.05.2023 | 22,05 | 22,10 | 22,05 | 22,10 | 0,91% | 148,00 |
| 25.05.2023 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | 8,00 |
| 24.05.2023 | 21,90 | 22,10 | 21,80 | 22,10 | 0,23% | 250,00 |
| 23.05.2023 | 22,05 | 22,05 | 22,05 | 22,05 | -0,45% | 120,00 |
| 22.05.2023 | 22,15 | 22,15 | 22,15 | 22,15 | -0,45% | 25,00 |
| 19.05.2023 | 22,35 | 22,35 | 22,25 | 22,25 | -0,89% | 309,00 |
| 18.05.2023 | 22,45 | 22,45 | 22,45 | 22,45 | -0,88% | 5,00 |
| 17.05.2023 | 22,30 | 22,65 | 22,30 | 22,65 | 1,57% | 69,00 |
| 16.05.2023 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | 50,00 |
| 15.05.2023 | 22,45 | 22,45 | 22,40 | 22,40 | 0,00% | 228,00 |
| 12.05.2023 | 22,30 | 22,40 | 22,30 | 22,40 | -0,22% | 216,00 |
| 11.05.2023 | 22,45 | 22,60 | 22,45 | 22,45 | -0,66% | 155,00 |
| 10.05.2023 | 22,65 | 22,65 | 22,55 | 22,60 | -0,44% | 1.488,00 |
| 09.05.2023 | 22,85 | 22,85 | 22,65 | 22,70 | -0,22% | 316,00 |
| 08.05.2023 | 22,90 | 22,95 | 22,75 | 22,75 | -0,22% | 101,00 |
| 05.05.2023 | 22,70 | 22,80 | 22,70 | 22,80 | 1,79% | 67,00 |
| 04.05.2023 | 22,45 | 22,45 | 22,30 | 22,40 | 0,00% | 377,00 |
| 03.05.2023 | 22,50 | 22,55 | 22,40 | 22,40 | -0,44% | 566,00 |
| 02.05.2023 | 22,50 | 22,55 | 22,35 | 22,50 | 0,90% | 1.088,00 |
| 28.04.2023 | 22,15 | 22,30 | 22,15 | 22,30 | 3,00% | 1.363,00 |
| 27.04.2023 | 21,70 | 21,70 | 21,65 | 21,65 | 0,00% | 42,00 |
| 26.04.2023 | 21,45 | 21,70 | 21,45 | 21,65 | -0,46% | 414,00 |
| 25.04.2023 | 21,70 | 21,85 | 21,70 | 21,75 | -3,97% | 940,00 |
| 24.04.2023 | 22,40 | 22,65 | 22,40 | 22,65 | 1,12% | 1.013,00 |
| 21.04.2023 | 22,95 | 23,10 | 22,40 | 22,40 | -1,75% | 443,00 |
| 20.04.2023 | 22,70 | 22,85 | 22,70 | 22,80 | -1,08% | 792,00 |
| 19.04.2023 | 23,00 | 23,05 | 22,90 | 23,05 | 0,66% | 390,00 |
| 18.04.2023 | 22,95 | 23,05 | 22,90 | 22,90 | 0,44% | 369,00 |
| 17.04.2023 | 22,70 | 22,90 | 22,65 | 22,80 | 1,11% | 1.983,00 |
| 14.04.2023 | 22,20 | 22,55 | 22,15 | 22,55 | 2,27% | 481,00 |
| 13.04.2023 | 22,25 | 22,25 | 22,05 | 22,05 | -1,56% | 295,00 |
| 12.04.2023 | 22,25 | 22,45 | 22,25 | 22,40 | 0,45% | 790,00 |
| 11.04.2023 | 22,10 | 22,30 | 22,00 | 22,30 | 0,68% | 1.008,00 |
| 06.04.2023 | 22,05 | 22,15 | 22,05 | 22,15 | 0,91% | 495,00 |
| 05.04.2023 | 22,00 | 22,05 | 21,95 | 21,95 | -1,13% | 490,00 |
| 04.04.2023 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 252,00 |
| 03.04.2023 | 22,20 | 22,40 | 22,20 | 22,40 | 1,36% | 540,00 |
| 31.03.2023 | 22,20 | 22,20 | 22,10 | 22,10 | 1,38% | 350,00 |
| 30.03.2023 | 21,95 | 21,95 | 21,80 | 21,80 | -0,91% | 186,00 |
| 29.03.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 2,09% | 50,00 |
| 28.03.2023 | 21,55 | 21,55 | 21,55 | 21,55 | 0,47% | 70,00 |
| 27.03.2023 | 21,25 | 21,45 | 21,25 | 21,45 | 0,70% | 740,00 |
| 24.03.2023 | 21,30 | 21,30 | 21,20 | 21,30 | -0,70% | 1.650,00 |
| 23.03.2023 | 21,55 | 21,55 | 21,45 | 21,45 | 0,94% | 147,00 |
| 22.03.2023 | 21,25 | 21,25 | 21,25 | 21,25 | 1,19% | 486,00 |
| 21.03.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 29,00 |
| 20.03.2023 | 20,35 | 21,00 | 20,35 | 21,00 | 1,94% | 446,00 |
| 17.03.2023 | 20,90 | 20,90 | 20,60 | 20,60 | -0,72% | 36,00 |
| 16.03.2023 | 20,80 | 20,80 | 20,60 | 20,75 | 0,97% | 259,00 |
| 15.03.2023 | 20,55 | 20,55 | 20,55 | 20,55 | 0,24% | 163,00 |
| 14.03.2023 | 20,65 | 20,65 | 20,40 | 20,50 | -0,97% | 717,00 |
| 13.03.2023 | 21,00 | 21,00 | 20,65 | 20,70 | -1,43% | 570,00 |
| 10.03.2023 | 21,20 | 21,20 | 21,00 | 21,00 | -0,71% | 179,00 |
| 09.03.2023 | 21,35 | 21,35 | 21,15 | 21,15 | -1,40% | 149,00 |
| 08.03.2023 | 21,30 | 21,50 | 21,30 | 21,45 | 0,23% | 1.748,00 |
| 07.03.2023 | 21,40 | 21,40 | 21,30 | 21,40 | -0,35% | 386,00 |
| 06.03.2023 | 21,38 | 21,53 | 21,20 | 21,48 | 1,06% | - |
| 03.03.2023 | 21,25 | 21,25 | 21,25 | 21,25 | 0,71% | 1.049,00 |
| 02.03.2023 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | 850,00 |
| 01.03.2023 | 21,20 | 21,20 | 21,00 | 21,10 | -0,35% | 1.662,00 |
| 28.02.2023 | 21,28 | 21,35 | 20,98 | 21,18 | -0,35% | - |
| 27.02.2023 | 21,35 | 21,40 | 21,25 | 21,25 | 1,19% | 222,00 |
| 24.02.2023 | 20,90 | 21,00 | 20,90 | 21,00 | -0,94% | 359,00 |
| 23.02.2023 | 21,15 | 21,20 | 21,15 | 21,20 | 0,71% | 250,00 |
| 22.02.2023 | 21,15 | 21,15 | 21,05 | 21,05 | -2,09% | 725,00 |
| 21.02.2023 | 20,75 | 22,00 | 20,75 | 21,50 | 4,88% | 1.309,00 |
| 20.02.2023 | 20,18 | 20,58 | 20,09 | 20,50 | 2,50% | - |
| 17.02.2023 | 19,88 | 20,00 | 19,88 | 20,00 | 1,21% | 205,00 |
| 16.02.2023 | 19,70 | 19,92 | 19,68 | 19,76 | 0,20% | 213,00 |
| 15.02.2023 | 19,74 | 19,74 | 19,72 | 19,72 | -0,40% | 148,00 |
| 14.02.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -0,30% | 35,00 |
| 13.02.2023 | 19,84 | 19,86 | 19,78 | 19,86 | 0,30% | 1.601,00 |
| 10.02.2023 | 19,89 | 19,96 | 19,65 | 19,80 | -0,60% | - |
| 09.02.2023 | 19,92 | 19,92 | 19,92 | 19,92 | 0,30% | 20,00 |
| 08.02.2023 | 19,92 | 19,96 | 19,86 | 19,86 | 0,20% | 1.603,00 |
| 07.02.2023 | 19,60 | 19,82 | 19,60 | 19,82 | 0,41% | 1.373,00 |
| 06.02.2023 | 19,61 | 19,92 | 19,57 | 19,74 | 0,71% | - |
| 03.02.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 50,00 |
| 02.02.2023 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 10,00 |
| 01.02.2023 | 19,70 | 19,70 | 19,70 | 19,70 | -0,20% | 100,00 |
| 31.01.2023 | 19,51 | 19,74 | 19,42 | 19,74 | 0,41% | - |
| 30.01.2023 | 19,66 | 19,66 | 19,66 | 19,66 | 0,72% | 2,00 |
| 27.01.2023 | 19,52 | 19,52 | 19,52 | 19,52 | 0,51% | 250,00 |
| 26.01.2023 | 19,50 | 19,50 | 19,42 | 19,42 | -0,72% | 190,00 |
| 25.01.2023 | 19,56 | 19,56 | 19,56 | 19,56 | -1,21% | 13,00 |
| 24.01.2023 | 19,74 | 19,80 | 19,64 | 19,80 | 0,30% | 510,00 |
| 23.01.2023 | 19,80 | 19,88 | 19,74 | 19,74 | -0,40% | 425,00 |
| 20.01.2023 | 20,03 | 20,03 | 19,56 | 19,82 | 0,61% | - |
| 19.01.2023 | 19,86 | 19,86 | 19,70 | 19,70 | -1,50% | 126,00 |
| 18.01.2023 | 20,00 | 20,15 | 19,98 | 20,00 | 0,40% | 779,00 |
| 17.01.2023 | 20,00 | 20,00 | 19,90 | 19,92 | -0,40% | 603,00 |
| 16.01.2023 | 19,90 | 20,00 | 19,90 | 20,00 | 1,52% | 251,00 |
| 13.01.2023 | 19,70 | 19,70 | 19,70 | 19,70 | -0,61% | 25,00 |
| 12.01.2023 | 19,82 | 19,82 | 19,82 | 19,82 | 0,92% | 323,00 |
| 11.01.2023 | 19,71 | 19,83 | 19,55 | 19,64 | -0,30% | - |
| 10.01.2023 | 19,86 | 19,96 | 19,70 | 19,70 | -1,30% | 262,00 |
| 09.01.2023 | 19,82 | 19,98 | 19,82 | 19,96 | 0,71% | 177,00 |
| 06.01.2023 | 19,76 | 19,82 | 19,76 | 19,82 | 0,71% | 1.000,00 |
| 05.01.2023 | 19,60 | 19,70 | 19,60 | 19,68 | 0,82% | 96,00 |