17,640€
0,23%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,72 | 17,72 | 17,58 | 17,58 | -0,11% | 888,00 |
| 18.04.2024 | 17,70 | 17,72 | 17,60 | 17,60 | -1,12% | 251,00 |
| 17.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,45% | 3,00 |
| 16.04.2024 | 17,72 | 17,72 | 17,68 | 17,72 | -0,23% | 541,00 |
| 15.04.2024 | 17,92 | 17,92 | 17,76 | 17,76 | -0,78% | 1.804,00 |
| 12.04.2024 | 18,00 | 18,08 | 17,90 | 17,90 | -0,44% | 481,00 |
| 11.04.2024 | 18,06 | 18,06 | 17,98 | 17,98 | 0,45% | 942,00 |
| 10.04.2024 | 18,16 | 18,16 | 17,90 | 17,90 | -0,56% | 1.457,00 |
| 09.04.2024 | 17,88 | 18,00 | 17,88 | 18,00 | 0,90% | 317,00 |
| 08.04.2024 | 17,76 | 17,84 | 17,76 | 17,84 | 0,79% | 494,00 |
| 05.04.2024 | 17,74 | 17,74 | 17,70 | 17,70 | 0,11% | 400,00 |
| 04.04.2024 | 17,74 | 17,80 | 17,68 | 17,68 | 0,34% | 1.262,00 |
| 03.04.2024 | 17,48 | 17,70 | 17,48 | 17,62 | 0,69% | 813,00 |
| 02.04.2024 | 17,58 | 17,70 | 17,50 | 17,50 | -0,46% | 778,00 |
| 28.03.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,57% | 20,00 |
| 27.03.2024 | 17,50 | 17,68 | 17,50 | 17,68 | 1,03% | 585,00 |
| 26.03.2024 | 17,62 | 17,62 | 17,50 | 17,50 | 0,46% | 504,00 |
| 25.03.2024 | 17,42 | 17,50 | 17,42 | 17,42 | 0,00% | 76,00 |
| 22.03.2024 | 17,10 | 17,45 | 17,06 | 17,42 | 1,87% | - |
| 21.03.2024 | 17,20 | 17,20 | 17,10 | 17,10 | -1,16% | 570,00 |
| 20.03.2024 | 17,28 | 17,30 | 17,28 | 17,30 | 1,53% | 2.900,00 |
| 19.03.2024 | 17,00 | 17,10 | 17,00 | 17,04 | 0,00% | 190,00 |
| 18.03.2024 | 17,28 | 17,28 | 17,04 | 17,04 | -2,41% | 1.112,00 |
| 15.03.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,34% | 313,00 |
| 14.03.2024 | 17,42 | 17,42 | 17,40 | 17,40 | -0,68% | 135,00 |
| 13.03.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,00% | 131,00 |
| 12.03.2024 | 17,66 | 17,66 | 17,47 | 17,52 | 0,00% | - |
| 11.03.2024 | 17,48 | 17,52 | 17,40 | 17,52 | 0,11% | 217,00 |
| 08.03.2024 | 17,52 | 17,54 | 17,50 | 17,50 | -0,79% | 265,00 |
| 07.03.2024 | 17,48 | 17,64 | 17,44 | 17,64 | 0,46% | 1.082,00 |
| 06.03.2024 | 17,52 | 17,60 | 17,52 | 17,56 | 1,27% | 209,00 |
| 05.03.2024 | 17,50 | 17,50 | 17,34 | 17,34 | -1,92% | 260,00 |
| 04.03.2024 | 17,90 | 17,90 | 17,68 | 17,68 | -1,34% | 987,00 |
| 01.03.2024 | 18,00 | 18,00 | 17,64 | 17,92 | -0,44% | 1.069,00 |
| 29.02.2024 | 17,80 | 18,00 | 17,68 | 18,00 | 1,69% | 1.000,00 |
| 28.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 40,00 |
| 27.02.2024 | 17,98 | 17,98 | 17,80 | 17,80 | -0,78% | 451,00 |
| 26.02.2024 | 17,92 | 18,00 | 17,92 | 17,94 | 0,90% | 1.100,00 |
| 23.02.2024 | 17,82 | 17,82 | 17,78 | 17,78 | -0,22% | 141,00 |
| 22.02.2024 | 18,04 | 18,04 | 17,82 | 17,82 | -0,56% | 186,00 |
| 21.02.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -0,44% | 105,00 |
| 20.02.2024 | 18,20 | 18,20 | 17,96 | 18,00 | -0,99% | 173,00 |
| 19.02.2024 | 17,92 | 18,26 | 17,92 | 18,18 | 1,79% | 1.108,00 |
| 16.02.2024 | 17,92 | 17,94 | 17,82 | 17,86 | 0,00% | 2.000,00 |
| 15.02.2024 | 17,68 | 17,86 | 17,68 | 17,86 | 1,36% | 90,00 |
| 14.02.2024 | 17,32 | 17,63 | 17,32 | 17,62 | 1,26% | - |
| 13.02.2024 | 17,50 | 17,50 | 17,40 | 17,40 | -1,47% | 73,00 |
| 12.02.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 1,49% | 48,00 |
| 09.02.2024 | 17,54 | 17,54 | 17,00 | 17,40 | -1,47% | 1.870,00 |
| 08.02.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 0,34% | 140,00 |
| 07.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,11% | 3,00 |
| 06.02.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 1,85% | 16,00 |
| 05.02.2024 | 17,42 | 17,42 | 17,30 | 17,30 | 0,23% | 70,00 |
| 02.02.2024 | 17,34 | 17,44 | 17,26 | 17,26 | 0,00% | 311,00 |
| 01.02.2024 | 17,50 | 17,52 | 17,26 | 17,26 | -2,60% | 365,00 |
| 31.01.2024 | 17,76 | 17,76 | 17,58 | 17,72 | 0,00% | 631,00 |
| 30.01.2024 | 17,72 | 17,72 | 17,64 | 17,72 | -0,11% | 660,00 |
| 29.01.2024 | 17,60 | 17,74 | 17,60 | 17,74 | 0,68% | 325,00 |
| 26.01.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -1,07% | 200,00 |
| 25.01.2024 | 17,63 | 17,81 | 17,57 | 17,81 | 0,85% | - |
| 24.01.2024 | 17,56 | 17,66 | 17,56 | 17,66 | 0,74% | 95,00 |
| 23.01.2024 | 17,50 | 17,57 | 17,36 | 17,53 | 0,46% | - |
| 22.01.2024 | 17,21 | 17,67 | 17,18 | 17,45 | 1,69% | - |
| 19.01.2024 | 17,26 | 17,26 | 17,08 | 17,16 | -0,12% | 491,00 |
| 18.01.2024 | 17,26 | 17,32 | 17,18 | 17,18 | -0,35% | 331,00 |
| 17.01.2024 | 17,26 | 17,26 | 17,24 | 17,24 | -0,92% | 79,00 |
| 16.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 100,00 |
| 15.01.2024 | 17,70 | 17,70 | 17,50 | 17,50 | -0,46% | 321,00 |
| 12.01.2024 | 17,54 | 17,58 | 17,54 | 17,58 | 0,00% | 387,00 |
| 11.01.2024 | 17,50 | 17,58 | 17,50 | 17,58 | 0,57% | 208,00 |
| 10.01.2024 | 17,52 | 17,52 | 17,48 | 17,48 | 0,46% | 200,00 |
| 09.01.2024 | 17,45 | 17,55 | 17,37 | 17,40 | 0,23% | - |
| 08.01.2024 | 17,38 | 17,42 | 17,36 | 17,36 | -0,23% | 989,00 |
| 05.01.2024 | 17,56 | 17,56 | 17,40 | 17,40 | -1,92% | 799,00 |
| 04.01.2024 | 17,56 | 17,74 | 17,44 | 17,74 | 1,60% | 837,00 |
| 03.01.2024 | 17,52 | 17,52 | 17,46 | 17,46 | -0,34% | 388,00 |
| 02.01.2024 | 17,70 | 17,80 | 17,50 | 17,52 | 0,06% | 998,00 |
| 29.12.2023 | 17,64 | 17,64 | 17,45 | 17,51 | -0,62% | - |
| 28.12.2023 | 17,52 | 17,62 | 17,46 | 17,62 | -0,79% | 795,00 |
| 27.12.2023 | 17,54 | 17,90 | 17,54 | 17,76 | 2,19% | 2.007,00 |
| 22.12.2023 | 17,62 | 17,62 | 17,36 | 17,38 | -1,14% | 666,00 |
| 21.12.2023 | 17,60 | 17,60 | 17,58 | 17,58 | -0,23% | 169,00 |
| 20.12.2023 | 17,62 | 17,62 | 17,62 | 17,62 | -0,45% | 100,00 |
| 19.12.2023 | 17,80 | 17,80 | 17,70 | 17,70 | 0,00% | 1.075,00 |
| 18.12.2023 | 17,48 | 17,70 | 17,48 | 17,70 | 0,91% | 1.000,00 |
| 15.12.2023 | 17,40 | 17,54 | 17,40 | 17,54 | 1,86% | 142,00 |
| 14.12.2023 | 17,28 | 17,40 | 17,22 | 17,22 | -0,52% | 194,00 |
| 13.12.2023 | 17,07 | 17,33 | 17,06 | 17,31 | 0,99% | - |
| 12.12.2023 | 17,46 | 17,46 | 17,14 | 17,14 | -1,49% | 93,00 |
| 11.12.2023 | 17,20 | 17,40 | 17,20 | 17,40 | 0,23% | 325,00 |
| 08.12.2023 | 17,36 | 17,44 | 17,36 | 17,36 | 0,81% | 332,00 |
| 07.12.2023 | 17,30 | 17,42 | 17,22 | 17,22 | -0,46% | 397,00 |
| 06.12.2023 | 17,58 | 17,64 | 17,26 | 17,30 | -1,26% | 363,00 |
| 05.12.2023 | 17,56 | 17,68 | 17,52 | 17,52 | -0,90% | 419,00 |
| 04.12.2023 | 17,14 | 17,68 | 17,14 | 17,68 | 3,27% | 945,00 |
| 01.12.2023 | 16,82 | 17,12 | 16,80 | 17,12 | 0,82% | 629,00 |
| 30.11.2023 | 17,02 | 17,02 | 16,94 | 16,98 | -0,59% | 729,00 |
| 29.11.2023 | 17,20 | 17,20 | 17,00 | 17,08 | -2,18% | 389,00 |
| 28.11.2023 | 17,40 | 17,46 | 17,10 | 17,46 | -0,23% | 1.019,00 |
| 27.11.2023 | 17,52 | 17,58 | 17,50 | 17,50 | 0,81% | 389,00 |