25,625€
-1,63%
Echtzeit-Aktienkurs AMSTERD.COMM. EO-,45
Bid:
Ask:
Aktienkurse zur AMSTERD.COMM. EO-,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 25,85 | 26,30 | 25,85 | 26,25 | 1,16% | 184,00 |
| 12.02.2026 | 26,05 | 26,25 | 25,90 | 25,95 | -0,76% | 1.124,00 |
| 11.02.2026 | 26,45 | 26,50 | 26,15 | 26,15 | -0,57% | 1.225,00 |
| 10.02.2026 | 26,20 | 26,30 | 26,20 | 26,30 | 0,00% | 464,00 |
| 09.02.2026 | 26,50 | 26,50 | 26,15 | 26,30 | 0,19% | 762,00 |
| 06.02.2026 | 25,90 | 26,25 | 25,70 | 26,25 | 1,55% | 1.110,00 |
| 05.02.2026 | 25,50 | 25,85 | 25,50 | 25,85 | 0,39% | 128,00 |
| 04.02.2026 | 25,60 | 25,95 | 25,25 | 25,75 | 0,78% | 217,00 |
| 03.02.2026 | 25,65 | 25,65 | 25,25 | 25,55 | 0,20% | 313,00 |
| 02.02.2026 | 24,55 | 25,50 | 24,55 | 25,50 | 2,82% | 253,00 |
| 30.01.2026 | 25,00 | 25,05 | 24,80 | 24,80 | -1,39% | 171,00 |
| 29.01.2026 | 25,05 | 25,15 | 24,95 | 25,15 | 1,00% | 436,00 |
| 28.01.2026 | 25,00 | 25,00 | 24,90 | 24,90 | -0,80% | 1.798,00 |
| 27.01.2026 | 25,35 | 25,65 | 25,10 | 25,10 | -2,71% | 639,00 |
| 26.01.2026 | 25,40 | 26,15 | 25,10 | 25,80 | 1,78% | 601,00 |
| 23.01.2026 | 25,15 | 25,35 | 25,15 | 25,35 | 0,00% | 1.155,00 |
| 22.01.2026 | 25,05 | 25,40 | 25,05 | 25,35 | 2,22% | 394,00 |
| 21.01.2026 | 25,10 | 25,30 | 24,70 | 24,80 | -1,98% | 1.358,00 |
| 20.01.2026 | 25,35 | 25,40 | 25,05 | 25,30 | -0,59% | 1.469,00 |
| 19.01.2026 | 25,05 | 25,45 | 24,70 | 25,45 | 0,99% | 918,00 |
| 16.01.2026 | 24,90 | 25,60 | 24,90 | 25,20 | 1,20% | 215,00 |
| 15.01.2026 | 25,10 | 25,10 | 24,75 | 24,90 | 0,00% | 363,00 |
| 14.01.2026 | 24,90 | 24,90 | 24,60 | 24,90 | 1,01% | 1.105,00 |
| 13.01.2026 | 24,70 | 24,80 | 24,55 | 24,65 | 0,20% | 722,00 |
| 12.01.2026 | 24,75 | 24,75 | 24,60 | 24,60 | -0,61% | 252,00 |
| 09.01.2026 | 24,65 | 24,75 | 24,35 | 24,75 | 0,20% | 221,00 |
| 08.01.2026 | 24,95 | 25,00 | 24,35 | 24,70 | -1,00% | 310,00 |
| 07.01.2026 | 25,00 | 25,00 | 24,80 | 24,95 | -0,20% | 575,00 |
| 06.01.2026 | 24,90 | 25,00 | 24,80 | 25,00 | -0,20% | 121,00 |
| 05.01.2026 | 25,45 | 25,45 | 25,00 | 25,05 | -1,18% | 285,00 |
| 02.01.2026 | 24,40 | 25,35 | 24,35 | 25,35 | 3,26% | 680,00 |