23,225€
0,76%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 23,00 | 23,30 | 22,95 | 23,15 | 0,43% | 18.320,00 |
| 19.10.2026 | 23,15 | 23,15 | 22,95 | 23,05 | -0,22% | 14.086,00 |
| 16.10.2026 | 23,10 | 23,35 | 23,00 | 23,10 | -0,43% | 34.326,00 |
| 15.10.2026 | 23,45 | 23,45 | 22,95 | 23,20 | -0,64% | 47.868,00 |
| 14.10.2026 | 23,10 | 23,45 | 23,10 | 23,35 | 0,86% | 18.085,00 |
| 13.10.2026 | 23,05 | 23,35 | 23,05 | 23,15 | 0,43% | 15.209,00 |
| 12.10.2026 | 23,00 | 23,10 | 22,90 | 23,05 | 0,00% | 16.707,00 |
| 09.10.2026 | 23,00 | 23,40 | 22,95 | 23,05 | -0,22% | 35.251,00 |
| 08.10.2026 | 22,90 | 23,10 | 22,85 | 23,10 | 0,87% | 17.122,00 |
| 07.10.2026 | 22,95 | 23,10 | 22,85 | 22,90 | -0,22% | 20.854,00 |
| 06.10.2026 | 22,90 | 23,15 | 22,90 | 22,95 | 0,22% | 22.848,00 |
| 05.10.2026 | 22,70 | 23,05 | 22,65 | 22,90 | 0,66% | 36.892,00 |
| 02.10.2026 | 22,75 | 23,00 | 22,75 | 22,75 | -0,22% | 44.180,00 |
| 01.10.2026 | 22,75 | 23,00 | 22,60 | 22,80 | -0,44% | 49.810,00 |
| 30.09.2026 | 22,90 | 23,05 | 22,85 | 22,90 | 0,22% | 68.353,00 |
| 29.09.2026 | 22,85 | 23,05 | 22,85 | 22,85 | -0,22% | 26.539,00 |
| 28.09.2026 | 23,00 | 23,05 | 22,70 | 22,90 | 0,22% | 51.810,00 |
| 25.09.2026 | 23,00 | 23,05 | 22,85 | 22,85 | 0,44% | 18.280,00 |
| 24.09.2026 | 22,80 | 23,10 | 22,75 | 22,75 | 0,44% | 27.008,00 |
| 23.09.2026 | 22,85 | 22,90 | 22,60 | 22,65 | -0,88% | 24.708,00 |
| 22.09.2026 | 23,20 | 23,30 | 22,85 | 22,85 | -2,14% | 21.123,00 |
| 21.09.2026 | 23,05 | 23,35 | 22,90 | 23,35 | 1,52% | 19.892,00 |
| 18.09.2026 | 23,30 | 23,30 | 23,00 | 23,00 | -1,08% | 55.484,00 |
| 17.09.2026 | 23,50 | 23,50 | 23,25 | 23,25 | -0,21% | 13.571,00 |
| 16.09.2026 | 23,15 | 23,40 | 23,15 | 23,30 | 0,65% | 11.702,00 |
| 15.09.2026 | 23,40 | 23,50 | 23,15 | 23,15 | -1,07% | 17.838,00 |
| 14.09.2026 | 23,50 | 23,75 | 23,40 | 23,40 | -0,43% | 29.453,00 |
| 11.09.2026 | 23,80 | 23,80 | 23,50 | 23,50 | -0,21% | 12.074,00 |
| 10.09.2026 | 23,80 | 23,80 | 23,55 | 23,55 | -0,63% | 16.181,00 |
| 09.09.2026 | 24,10 | 24,20 | 23,70 | 23,70 | -2,27% | 26.209,00 |
| 08.09.2026 | 24,10 | 24,40 | 24,10 | 24,25 | 0,00% | 11.530,00 |
| 07.09.2026 | 24,30 | 24,40 | 24,20 | 24,25 | -0,21% | 16.771,00 |
| 04.09.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 1,04% | 13.283,00 |
| 03.09.2026 | 24,15 | 24,20 | 24,05 | 24,05 | -0,21% | 15.105,00 |
| 02.09.2026 | 24,15 | 24,20 | 23,95 | 24,10 | -0,41% | 23.517,00 |
| 01.09.2026 | 24,15 | 24,35 | 24,05 | 24,20 | 0,21% | 12.486,00 |
| 31.08.2026 | 24,30 | 24,30 | 24,05 | 24,15 | -0,62% | 26.002,00 |
| 28.08.2026 | 24,30 | 24,40 | 24,25 | 24,30 | 0,41% | 22.281,00 |
| 27.08.2026 | 24,10 | 24,35 | 24,00 | 24,20 | 0,41% | 19.537,00 |
| 26.08.2026 | 23,80 | 24,20 | 23,80 | 24,10 | 1,05% | 27.911,00 |
| 25.08.2026 | 23,95 | 24,00 | 23,80 | 23,85 | -0,21% | 19.483,00 |
| 24.08.2026 | 23,60 | 23,90 | 23,60 | 23,90 | 0,84% | 22.741,00 |
| 21.08.2026 | 23,35 | 23,70 | 23,35 | 23,70 | 1,72% | 15.016,00 |
| 20.08.2026 | 23,35 | 23,40 | 23,10 | 23,30 | -0,64% | 20.849,00 |
| 19.08.2026 | 23,40 | 23,55 | 23,20 | 23,45 | 0,64% | 25.237,00 |
| 18.08.2026 | 23,55 | 23,55 | 23,25 | 23,30 | 0,00% | 15.581,00 |
| 17.08.2026 | 23,55 | 23,55 | 23,25 | 23,30 | -0,64% | 16.867,00 |
| 14.08.2026 | 23,35 | 23,50 | 23,30 | 23,45 | 0,43% | 18.547,00 |
| 13.08.2026 | 23,25 | 23,55 | 23,15 | 23,35 | 0,65% | 20.814,00 |
| 12.08.2026 | 23,25 | 23,40 | 23,10 | 23,20 | -0,64% | 30.348,00 |
| 11.08.2026 | 23,40 | 23,40 | 23,10 | 23,35 | 0,65% | 27.481,00 |
| 10.08.2026 | 23,60 | 23,65 | 23,20 | 23,20 | -1,49% | 21.630,00 |
| 07.08.2026 | 23,45 | 23,70 | 23,20 | 23,55 | 1,29% | 40.877,00 |
| 06.08.2026 | 23,15 | 23,35 | 23,10 | 23,25 | 0,65% | 15.602,00 |
| 05.08.2026 | 23,00 | 23,15 | 22,85 | 23,10 | 0,87% | 21.952,00 |
| 04.08.2026 | 23,15 | 23,15 | 22,85 | 22,90 | -0,87% | 36.526,00 |
| 03.08.2026 | 23,40 | 23,50 | 23,05 | 23,10 | -2,94% | 35.046,00 |
| 31.07.2026 | 23,90 | 23,90 | 23,55 | 23,80 | -0,42% | 37.182,00 |
| 30.07.2026 | 23,90 | 24,25 | 23,85 | 23,90 | -0,83% | 42.061,00 |
| 29.07.2026 | 23,75 | 24,10 | 23,15 | 24,10 | 1,47% | 48.993,00 |
| 28.07.2026 | 23,15 | 23,80 | 22,85 | 23,75 | 3,04% | 58.652,00 |
| 27.07.2026 | 22,95 | 23,20 | 22,80 | 23,05 | 1,32% | 46.274,00 |
| 24.07.2026 | 22,50 | 22,80 | 22,50 | 22,75 | 0,22% | 27.459,00 |
| 23.07.2026 | 22,95 | 23,00 | 22,50 | 22,70 | -1,09% | 30.158,00 |
| 22.07.2026 | 22,85 | 23,00 | 22,80 | 22,95 | 0,66% | 18.801,00 |
| 21.07.2026 | 23,10 | 23,15 | 22,80 | 22,80 | -1,08% | 34.926,00 |
| 20.07.2026 | 23,05 | 23,25 | 22,90 | 23,05 | 0,00% | 33.165,00 |
| 17.07.2026 | 23,30 | 23,50 | 23,00 | 23,05 | -1,28% | 29.122,00 |
| 16.07.2026 | 23,30 | 23,50 | 23,05 | 23,35 | -0,43% | 39.896,00 |
| 15.07.2026 | 22,95 | 23,45 | 22,95 | 23,45 | 2,40% | 41.020,00 |
| 14.07.2026 | 22,90 | 22,95 | 22,80 | 22,90 | -0,22% | 22.620,00 |
| 13.07.2026 | 22,90 | 23,05 | 22,85 | 22,95 | 0,22% | 18.544,00 |
| 10.07.2026 | 22,85 | 23,05 | 22,80 | 22,90 | 0,22% | 25.150,00 |
| 09.07.2026 | 22,95 | 23,00 | 22,75 | 22,85 | -0,44% | 18.722,00 |
| 08.07.2026 | 22,70 | 22,95 | 22,60 | 22,95 | 0,66% | 32.264,00 |
| 07.07.2026 | 22,55 | 22,95 | 22,55 | 22,80 | 0,66% | 30.757,00 |
| 06.07.2026 | 22,75 | 22,75 | 22,40 | 22,65 | -0,44% | 35.265,00 |
| 03.07.2026 | 22,40 | 22,80 | 22,30 | 22,75 | 1,79% | 26.052,00 |
| 02.07.2026 | 22,30 | 22,45 | 22,25 | 22,35 | 0,22% | 33.498,00 |
| 01.07.2026 | 22,50 | 22,55 | 22,20 | 22,30 | -1,11% | 40.882,00 |
| 30.06.2026 | 22,85 | 22,85 | 22,50 | 22,55 | -0,88% | 55.698,00 |
| 29.06.2026 | 22,70 | 22,85 | 22,60 | 22,75 | 0,66% | 25.545,00 |
| 26.06.2026 | 22,55 | 22,60 | 22,40 | 22,60 | 0,67% | 26.869,00 |
| 25.06.2026 | 22,85 | 22,90 | 22,45 | 22,45 | -1,75% | 36.858,00 |
| 24.06.2026 | 22,85 | 22,85 | 22,35 | 22,85 | 0,66% | 33.095,00 |
| 23.06.2026 | 22,70 | 22,80 | 22,30 | 22,70 | 0,44% | 36.326,00 |
| 22.06.2026 | 22,55 | 22,65 | 22,40 | 22,60 | 0,44% | 19.835,00 |
| 19.06.2026 | 22,50 | 22,70 | 22,50 | 22,50 | -0,22% | 21.593,00 |
| 18.06.2026 | 23,00 | 23,00 | 22,50 | 22,55 | -0,66% | 30.837,00 |
| 17.06.2026 | 22,70 | 22,85 | 22,55 | 22,70 | 0,67% | 38.335,00 |
| 16.06.2026 | 22,65 | 22,65 | 22,50 | 22,55 | 0,22% | 28.142,00 |
| 15.06.2026 | 23,00 | 23,00 | 22,50 | 22,50 | -0,88% | 31.081,00 |
| 12.06.2026 | 22,45 | 22,75 | 22,45 | 22,70 | 1,57% | 43.395,00 |
| 11.06.2026 | 22,40 | 22,60 | 22,20 | 22,35 | -0,45% | 41.028,00 |
| 10.06.2026 | 22,40 | 22,60 | 22,15 | 22,45 | 1,58% | 51.434,00 |
| 09.06.2026 | 22,10 | 22,40 | 22,05 | 22,10 | -0,23% | 35.524,00 |
| 08.06.2026 | 22,10 | 22,25 | 22,05 | 22,15 | 0,00% | 66.401,00 |
| 05.06.2026 | 22,35 | 22,60 | 22,15 | 22,15 | -0,89% | 54.154,00 |
| 04.06.2026 | 22,55 | 22,80 | 22,35 | 22,35 | -1,11% | 53.666,00 |
| 03.06.2026 | 22,55 | 22,90 | 22,45 | 22,60 | 0,22% | 67.690,00 |