18,130€
1,17%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 17,90 | 18,22 | 17,89 | 18,14 | 1,23% | 1.585,00 |
| 29.01.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -0,11% | 200,00 |
| 28.01.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -0,11% | 194,00 |
| 27.01.2025 | 17,36 | 17,96 | 17,36 | 17,96 | 1,47% | 728,00 |
| 24.01.2025 | 17,86 | 17,86 | 17,70 | 17,70 | -0,45% | 581,00 |
| 23.01.2025 | 17,90 | 17,90 | 17,78 | 17,78 | -0,56% | 312,00 |
| 22.01.2025 | 18,02 | 18,02 | 17,86 | 17,88 | -1,54% | 300,00 |
| 21.01.2025 | 18,14 | 18,16 | 18,14 | 18,16 | 0,22% | 11,00 |
| 20.01.2025 | 18,20 | 18,20 | 18,12 | 18,12 | 0,33% | 563,00 |
| 17.01.2025 | 17,96 | 18,20 | 17,94 | 18,06 | 1,57% | 1.737,00 |
| 16.01.2025 | 17,90 | 17,92 | 17,78 | 17,78 | -0,78% | 170,00 |
| 15.01.2025 | 17,92 | 17,92 | 17,86 | 17,92 | 0,00% | 88,00 |
| 14.01.2025 | 17,76 | 17,92 | 17,74 | 17,92 | 0,67% | 168,00 |
| 13.01.2025 | 17,56 | 17,80 | 17,56 | 17,80 | -0,11% | 3,00 |
| 10.01.2025 | 17,78 | 17,88 | 17,72 | 17,82 | 0,34% | 418,00 |
| 09.01.2025 | 17,82 | 17,82 | 17,74 | 17,76 | -0,56% | 746,00 |
| 08.01.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,68% | 2,00 |
| 07.01.2025 | 17,60 | 17,74 | 17,56 | 17,74 | 1,84% | 270,00 |
| 06.01.2025 | 17,46 | 17,58 | 17,42 | 17,42 | -0,34% | 127,00 |
| 03.01.2025 | 17,42 | 17,60 | 17,42 | 17,48 | 0,23% | 612,00 |
| 02.01.2025 | 17,50 | 17,50 | 17,40 | 17,44 | 0,46% | 455,00 |
| 30.12.2024 | 17,26 | 17,40 | 17,26 | 17,36 | 0,35% | 1.165,00 |
| 27.12.2024 | 17,32 | 17,34 | 17,22 | 17,30 | 0,82% | 1.611,00 |
| 23.12.2024 | 17,34 | 17,34 | 17,14 | 17,16 | -1,27% | 930,00 |
| 20.12.2024 | 17,36 | 17,38 | 17,12 | 17,38 | 0,35% | 380,00 |
| 19.12.2024 | 17,24 | 17,32 | 17,24 | 17,32 | 1,52% | 794,00 |
| 18.12.2024 | 17,32 | 17,32 | 17,06 | 17,06 | -1,73% | 942,00 |
| 17.12.2024 | 17,32 | 17,36 | 17,32 | 17,36 | -0,12% | 82,00 |
| 16.12.2024 | 17,32 | 17,40 | 17,32 | 17,38 | 0,12% | 273,00 |
| 13.12.2024 | 17,42 | 17,48 | 17,36 | 17,36 | -0,12% | 154,00 |
| 12.12.2024 | 17,44 | 17,44 | 17,38 | 17,38 | -1,14% | 714,00 |
| 11.12.2024 | 17,52 | 17,58 | 17,44 | 17,58 | 0,23% | 861,00 |
| 10.12.2024 | 17,72 | 17,80 | 17,54 | 17,54 | -0,34% | 505,00 |
| 09.12.2024 | 17,58 | 17,60 | 17,52 | 17,60 | -0,11% | 1.064,00 |
| 06.12.2024 | 17,64 | 17,74 | 17,60 | 17,62 | -0,79% | 2.087,00 |
| 05.12.2024 | 17,46 | 17,76 | 17,46 | 17,76 | 0,91% | 2.536,00 |
| 04.12.2024 | 17,44 | 17,62 | 17,44 | 17,60 | 0,80% | 718,00 |
| 03.12.2024 | 17,54 | 17,54 | 17,46 | 17,46 | -0,46% | 387,00 |
| 02.12.2024 | 17,38 | 17,78 | 17,34 | 17,54 | 0,00% | 1.100,00 |
| 29.11.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -0,34% | 5,00 |
| 28.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 1,00 |
| 27.11.2024 | 17,26 | 17,50 | 17,24 | 17,50 | 1,16% | - |
| 26.11.2024 | 17,34 | 17,54 | 17,30 | 17,30 | -0,69% | 1.669,00 |
| 25.11.2024 | 17,56 | 17,56 | 17,42 | 17,42 | -1,14% | 139,00 |
| 22.11.2024 | 17,60 | 17,66 | 17,60 | 17,62 | 0,69% | 145,00 |
| 21.11.2024 | 17,58 | 17,58 | 17,46 | 17,50 | -1,13% | 538,00 |
| 20.11.2024 | 17,54 | 17,74 | 17,54 | 17,70 | 2,55% | 2.033,00 |
| 19.11.2024 | 17,24 | 17,32 | 17,06 | 17,26 | 0,82% | 604,00 |
| 18.11.2024 | 17,28 | 17,30 | 17,12 | 17,12 | -0,93% | 420,00 |
| 15.11.2024 | 17,04 | 17,30 | 17,04 | 17,28 | 1,05% | 1.593,00 |
| 14.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,35% | 78,00 |
| 13.11.2024 | 17,28 | 17,28 | 17,16 | 17,16 | -0,12% | 42,00 |
| 12.11.2024 | 17,30 | 17,30 | 17,06 | 17,18 | -1,26% | 1.323,00 |
| 11.11.2024 | 17,44 | 17,44 | 17,38 | 17,40 | 0,12% | 211,00 |
| 08.11.2024 | 17,34 | 17,38 | 17,30 | 17,38 | -0,34% | 55,00 |
| 07.11.2024 | 17,40 | 17,44 | 17,38 | 17,44 | 0,93% | 135,00 |
| 06.11.2024 | 17,48 | 17,48 | 17,26 | 17,28 | -0,69% | 371,00 |
| 05.11.2024 | 17,38 | 17,40 | 17,28 | 17,40 | -0,34% | 130,00 |
| 04.11.2024 | 17,48 | 17,54 | 17,46 | 17,46 | 0,00% | 7,00 |
| 01.11.2024 | 17,44 | 17,46 | 17,30 | 17,46 | 0,92% | 185,00 |
| 31.10.2024 | 17,58 | 17,58 | 17,30 | 17,30 | -1,82% | 1.027,00 |
| 30.10.2024 | 17,54 | 17,70 | 17,54 | 17,62 | 0,23% | 21,00 |
| 29.10.2024 | 17,78 | 17,78 | 17,56 | 17,58 | -1,24% | 426,00 |
| 28.10.2024 | 17,80 | 17,82 | 17,76 | 17,80 | 0,79% | 528,00 |
| 25.10.2024 | 17,86 | 17,86 | 17,66 | 17,66 | -2,32% | 106,00 |
| 24.10.2024 | 17,60 | 18,20 | 17,54 | 18,08 | 4,99% | 1.363,00 |
| 23.10.2024 | 17,26 | 17,28 | 17,22 | 17,22 | 0,12% | 9,00 |
| 22.10.2024 | 17,24 | 17,30 | 17,16 | 17,20 | -0,23% | 1.289,00 |
| 21.10.2024 | 17,34 | 17,34 | 17,24 | 17,24 | -0,69% | 604,00 |
| 18.10.2024 | 17,38 | 17,42 | 17,36 | 17,36 | 0,23% | 128,00 |
| 17.10.2024 | 17,42 | 17,42 | 17,32 | 17,32 | -0,57% | 315,00 |
| 16.10.2024 | 17,52 | 17,52 | 17,42 | 17,42 | -0,57% | 1.827,00 |
| 15.10.2024 | 17,60 | 17,60 | 17,46 | 17,52 | -0,34% | 260,00 |
| 14.10.2024 | 17,46 | 17,58 | 17,46 | 17,58 | 0,46% | 262,00 |
| 11.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,23% | 66,00 |
| 10.10.2024 | 17,52 | 17,56 | 17,52 | 17,54 | -0,34% | 951,00 |
| 09.10.2024 | 17,54 | 17,60 | 17,44 | 17,60 | 0,11% | 612,00 |
| 08.10.2024 | 17,56 | 17,66 | 17,54 | 17,58 | -0,57% | 1.032,00 |
| 07.10.2024 | 17,80 | 17,80 | 17,68 | 17,68 | -0,45% | 86,00 |
| 04.10.2024 | 17,70 | 17,76 | 17,70 | 17,76 | 0,68% | 27,00 |
| 03.10.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -1,67% | 100,00 |
| 02.10.2024 | 17,96 | 18,00 | 17,94 | 17,94 | -0,55% | 568,00 |
| 01.10.2024 | 18,14 | 18,14 | 18,04 | 18,04 | -0,22% | 9,00 |
| 30.09.2024 | 17,82 | 18,14 | 17,82 | 18,08 | 1,35% | 873,00 |
| 27.09.2024 | 17,80 | 17,96 | 17,70 | 17,84 | 0,56% | 4.630,00 |
| 26.09.2024 | 17,70 | 17,74 | 17,70 | 17,74 | -0,67% | 250,00 |
| 25.09.2024 | 17,54 | 17,86 | 17,54 | 17,86 | 1,48% | 862,00 |
| 24.09.2024 | 17,63 | 17,73 | 17,52 | 17,60 | 0,46% | - |
| 23.09.2024 | 17,64 | 17,64 | 17,52 | 17,52 | 0,69% | 905,00 |
| 20.09.2024 | 17,56 | 17,56 | 17,40 | 17,40 | -1,25% | 211,00 |
| 19.09.2024 | 17,40 | 17,62 | 17,32 | 17,62 | 2,03% | 116,00 |
| 18.09.2024 | 17,34 | 17,47 | 17,20 | 17,27 | -1,20% | - |
| 17.09.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 0,81% | 1,00 |
| 16.09.2024 | 17,24 | 17,34 | 17,20 | 17,34 | 1,05% | 1.153,00 |
| 13.09.2024 | 17,22 | 17,24 | 17,16 | 17,16 | -0,69% | 775,00 |
| 12.09.2024 | 17,28 | 17,28 | 17,10 | 17,28 | 0,35% | 135,00 |
| 11.09.2024 | 17,34 | 17,34 | 17,06 | 17,22 | -0,35% | 448,00 |
| 10.09.2024 | 17,22 | 17,28 | 17,20 | 17,28 | -0,80% | 600,00 |
| 09.09.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 0,58% | 5,00 |
| 06.09.2024 | 17,32 | 17,32 | 17,24 | 17,32 | -0,69% | 550,00 |