23,700€
-2,07%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,20 | 24,25 | 23,70 | 23,70 | -2,07% | 568,00 |
| 08.09.2026 | 24,25 | 24,43 | 24,15 | 24,20 | -0,41% | 78,00 |
| 07.09.2026 | 24,60 | 24,60 | 24,25 | 24,30 | 0,00% | 52,00 |
| 04.09.2026 | 24,10 | 24,40 | 24,05 | 24,30 | 1,04% | 196,00 |
| 03.09.2026 | 24,00 | 24,23 | 24,00 | 24,05 | 0,00% | 112,00 |
| 02.09.2026 | 24,20 | 24,20 | 23,98 | 24,05 | -0,41% | 206,00 |
| 01.09.2026 | 24,20 | 24,30 | 24,10 | 24,15 | 0,00% | - |
| 31.08.2026 | 24,25 | 24,33 | 24,10 | 24,15 | -0,62% | 238,00 |
| 28.08.2026 | 24,25 | 24,43 | 24,25 | 24,30 | 0,41% | - |
| 27.08.2026 | 24,15 | 24,38 | 24,05 | 24,20 | 0,41% | 2.300,00 |
| 26.08.2026 | 23,90 | 24,18 | 23,83 | 24,10 | 1,05% | - |
| 25.08.2026 | 23,95 | 24,00 | 23,80 | 23,85 | -0,21% | 9.100,00 |
| 24.08.2026 | 23,65 | 23,90 | 23,60 | 23,90 | 0,84% | 372,00 |
| 21.08.2026 | 23,60 | 23,70 | 23,38 | 23,70 | 1,28% | 39,00 |
| 20.08.2026 | 23,18 | 23,40 | 23,13 | 23,40 | -0,21% | - |
| 19.08.2026 | 23,25 | 23,53 | 23,23 | 23,45 | -11,01% | 1.785,00 |
| 05.05.2026 | 26,00 | 26,35 | 25,88 | 26,35 | 1,64% | 48,00 |
| 04.05.2026 | 26,00 | 26,18 | 25,83 | 25,93 | -0,10% | 688,00 |
| 30.04.2026 | 25,60 | 25,95 | 25,55 | 25,95 | 0,39% | - |
| 29.04.2026 | 25,65 | 25,95 | 25,25 | 25,85 | 1,17% | 14,00 |
| 28.04.2026 | 25,40 | 25,73 | 25,20 | 25,55 | -3,22% | 1.198,00 |
| 27.04.2026 | 26,50 | 26,63 | 26,35 | 26,40 | 0,00% | 680,00 |
| 24.04.2026 | 25,80 | 26,50 | 25,55 | 26,40 | 1,15% | 1.322,00 |
| 23.04.2026 | 26,20 | 26,35 | 26,00 | 26,10 | -0,95% | 1.092,00 |
| 22.04.2026 | 26,60 | 26,60 | 26,20 | 26,35 | 0,00% | 420,00 |
| 21.04.2026 | 26,60 | 26,63 | 26,30 | 26,35 | -0,94% | 1.551,00 |
| 20.04.2026 | 25,80 | 26,60 | 25,80 | 26,60 | 2,50% | 853,00 |
| 17.04.2026 | 26,15 | 26,23 | 25,90 | 25,95 | -0,19% | 800,00 |
| 16.04.2026 | 26,25 | 26,40 | 26,00 | 26,00 | -0,76% | 14.945,00 |
| 15.04.2026 | 26,80 | 26,85 | 26,20 | 26,20 | -2,42% | - |
| 14.04.2026 | 26,85 | 26,95 | 26,60 | 26,85 | -0,37% | 352,00 |
| 13.04.2026 | 27,23 | 27,53 | 26,73 | 26,95 | -2,36% | 310,00 |
| 10.04.2026 | 27,20 | 27,70 | 27,03 | 27,60 | 1,47% | 56,00 |
| 09.04.2026 | 27,00 | 27,25 | 26,93 | 27,20 | 0,18% | 84,00 |
| 08.04.2026 | 27,98 | 28,03 | 26,58 | 27,15 | 0,37% | - |
| 07.04.2026 | 27,15 | 27,35 | 26,65 | 27,05 | -0,92% | 404,00 |
| 02.04.2026 | 26,40 | 27,30 | 26,40 | 27,30 | 0,92% | 17,00 |
| 01.04.2026 | 27,15 | 27,30 | 26,68 | 27,05 | 0,28% | 482,00 |
| 31.03.2026 | 26,55 | 27,08 | 26,33 | 26,98 | 2,57% | 415,00 |
| 30.03.2026 | 26,00 | 26,70 | 25,95 | 26,30 | 1,54% | 1.038,00 |
| 27.03.2026 | 26,40 | 26,40 | 25,85 | 25,90 | -1,71% | 294,00 |
| 26.03.2026 | 26,00 | 26,55 | 25,90 | 26,35 | 0,76% | 260,00 |
| 25.03.2026 | 26,00 | 26,25 | 25,95 | 26,15 | 0,58% | 380,00 |
| 24.03.2026 | 25,65 | 26,05 | 25,55 | 26,00 | 1,17% | 266,00 |
| 23.03.2026 | 25,23 | 26,23 | 24,48 | 25,70 | 0,49% | 307,00 |
| 20.03.2026 | 25,90 | 26,05 | 25,38 | 25,58 | -1,25% | 1.150,00 |
| 19.03.2026 | 25,90 | 26,18 | 25,65 | 25,90 | -0,19% | 94,00 |
| 18.03.2026 | 26,30 | 26,40 | 25,90 | 25,95 | -0,38% | 56,00 |
| 17.03.2026 | 25,90 | 26,48 | 25,75 | 26,05 | 0,00% | - |
| 16.03.2026 | 26,05 | 26,18 | 25,85 | 26,05 | 0,39% | 630,00 |
| 13.03.2026 | 25,30 | 26,05 | 25,15 | 25,95 | 2,57% | 68,00 |
| 12.03.2026 | 25,85 | 25,90 | 25,05 | 25,30 | -3,07% | 801,00 |
| 11.03.2026 | 26,00 | 26,43 | 25,75 | 26,10 | 0,58% | 3.960,00 |
| 10.03.2026 | 26,20 | 26,38 | 25,90 | 25,95 | -1,14% | - |
| 09.03.2026 | 25,13 | 26,40 | 24,98 | 26,25 | 1,74% | 3.131,00 |
| 06.03.2026 | 26,00 | 26,20 | 25,15 | 25,80 | 0,19% | 131,00 |
| 05.03.2026 | 25,75 | 26,25 | 24,23 | 25,75 | -3,74% | 2.936,00 |
| 04.03.2026 | 26,90 | 27,05 | 26,63 | 26,75 | -1,29% | 1.200,00 |
| 03.03.2026 | 26,70 | 27,20 | 26,00 | 27,10 | 0,56% | 437,00 |
| 02.03.2026 | 26,48 | 27,05 | 26,30 | 26,95 | 0,00% | 90,00 |
| 27.02.2026 | 26,80 | 27,00 | 26,55 | 26,95 | 0,56% | - |
| 26.02.2026 | 26,90 | 26,95 | 26,70 | 26,80 | -0,56% | 90,00 |
| 25.02.2026 | 26,90 | 27,23 | 26,85 | 26,95 | -0,37% | 186,00 |
| 24.02.2026 | 27,15 | 27,33 | 26,93 | 27,05 | -0,18% | 550,00 |
| 23.02.2026 | 27,10 | 27,15 | 26,98 | 27,10 | -0,55% | 380,00 |
| 20.02.2026 | 26,85 | 27,25 | 26,78 | 27,25 | 1,30% | 220,00 |
| 19.02.2026 | 27,25 | 27,40 | 26,70 | 26,90 | -0,19% | 9.255,00 |
| 18.02.2026 | 26,40 | 27,00 | 26,35 | 26,95 | 1,51% | 87,00 |
| 17.02.2026 | 26,20 | 26,60 | 26,15 | 26,55 | 0,95% | 120,00 |
| 16.02.2026 | 26,05 | 26,38 | 26,05 | 26,30 | 0,19% | 450,00 |
| 13.02.2026 | 25,95 | 26,35 | 25,83 | 26,25 | 1,35% | 2.832,00 |
| 12.02.2026 | 26,30 | 26,30 | 25,85 | 25,90 | -1,15% | 500,00 |
| 11.02.2026 | 26,40 | 26,48 | 26,10 | 26,20 | -0,76% | 493,00 |
| 10.02.2026 | 26,25 | 26,55 | 26,13 | 26,40 | 0,57% | 75,00 |
| 09.02.2026 | 26,35 | 26,35 | 26,10 | 26,25 | -0,19% | 142,00 |
| 06.02.2026 | 25,90 | 26,30 | 25,55 | 26,30 | 1,45% | 309,00 |
| 05.02.2026 | 25,65 | 25,95 | 25,55 | 25,93 | 1,07% | 486,00 |
| 04.02.2026 | 25,70 | 25,75 | 25,38 | 25,65 | 0,20% | 7.800,00 |
| 03.02.2026 | 25,60 | 25,60 | 25,23 | 25,60 | 0,39% | 412,00 |
| 02.02.2026 | 24,58 | 25,50 | 24,58 | 25,50 | 2,72% | 1.265,00 |
| 30.01.2026 | 24,90 | 25,15 | 24,75 | 24,83 | -0,90% | 1.344,00 |
| 29.01.2026 | 25,00 | 25,23 | 24,85 | 25,05 | 0,40% | 1.984,00 |
| 28.01.2026 | 25,25 | 25,25 | 24,83 | 24,95 | -0,80% | 1.624,00 |
| 27.01.2026 | 25,55 | 25,55 | 25,00 | 25,15 | -1,57% | 332,00 |
| 26.01.2026 | 25,15 | 25,95 | 25,15 | 25,55 | 0,39% | 1.968,00 |
| 23.01.2026 | 25,15 | 25,45 | 25,15 | 25,45 | 0,39% | 20,00 |
| 22.01.2026 | 25,10 | 25,40 | 25,00 | 25,35 | 1,20% | 694,00 |
| 21.01.2026 | 25,25 | 25,30 | 24,60 | 25,05 | 0,00% | 2.094,00 |
| 20.01.2026 | 25,30 | 25,45 | 24,95 | 25,05 | -1,38% | 3.209,00 |
| 19.01.2026 | 24,93 | 25,40 | 24,90 | 25,40 | 0,40% | 532,00 |
| 16.01.2026 | 25,10 | 25,55 | 24,93 | 25,30 | 1,50% | 2.330,00 |
| 15.01.2026 | 25,10 | 25,10 | 24,75 | 24,93 | -0,10% | - |
| 14.01.2026 | 24,85 | 24,95 | 24,58 | 24,95 | 0,60% | 862,00 |
| 13.01.2026 | 24,65 | 24,85 | 24,60 | 24,80 | 0,40% | - |
| 12.01.2026 | 24,70 | 24,83 | 24,58 | 24,70 | -0,20% | 2.373,00 |
| 09.01.2026 | 24,65 | 24,80 | 24,28 | 24,75 | 0,41% | 359,00 |
| 08.01.2026 | 24,75 | 24,90 | 24,33 | 24,65 | -1,00% | 1.032,00 |
| 07.01.2026 | 24,95 | 24,95 | 24,80 | 24,90 | 0,00% | 1.226,00 |
| 06.01.2026 | 24,90 | 25,15 | 24,55 | 24,90 | -0,60% | 58,00 |
| 05.01.2026 | 25,55 | 25,55 | 24,95 | 25,05 | -1,18% | 1.628,00 |