17,840€
-0,22%
Echtzeit-Aktienkurs AMSTERD.COMM. EO-,45
Bid:
Ask:
Aktienkurse zur AMSTERD.COMM. EO-,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 18,00 | 18,00 | 17,82 | 17,84 | -0,22% | 8.853,00 |
| 28.01.2025 | 17,88 | 18,00 | 17,88 | 17,88 | 0,00% | 4.609,00 |
| 27.01.2025 | 17,64 | 17,94 | 17,64 | 17,88 | 1,48% | 16.891,00 |
| 24.01.2025 | 17,78 | 17,88 | 17,62 | 17,62 | -0,79% | 9.802,00 |
| 23.01.2025 | 17,76 | 17,88 | 17,76 | 17,76 | -0,34% | 5.178,00 |
| 22.01.2025 | 18,14 | 18,14 | 17,82 | 17,82 | -1,66% | 13.401,00 |
| 21.01.2025 | 18,20 | 18,22 | 18,02 | 18,12 | 0,44% | 16.187,00 |
| 20.01.2025 | 18,14 | 18,26 | 18,04 | 18,04 | -0,88% | 24.017,00 |
| 17.01.2025 | 17,96 | 18,24 | 17,94 | 18,20 | 1,45% | 40.828,00 |
| 16.01.2025 | 17,82 | 17,94 | 17,82 | 17,94 | 0,67% | 4.817,00 |
| 15.01.2025 | 17,86 | 17,90 | 17,82 | 17,82 | -0,22% | 5.794,00 |
| 14.01.2025 | 17,80 | 17,86 | 17,60 | 17,86 | 0,90% | 16.492,00 |
| 13.01.2025 | 17,80 | 17,80 | 17,60 | 17,70 | 0,11% | 19.472,00 |
| 10.01.2025 | 17,80 | 17,80 | 17,64 | 17,68 | -0,56% | 11.014,00 |
| 09.01.2025 | 17,78 | 17,82 | 17,70 | 17,78 | -0,34% | 9.757,00 |
| 08.01.2025 | 17,80 | 17,90 | 17,62 | 17,84 | 0,68% | 24.099,00 |
| 07.01.2025 | 17,64 | 17,78 | 17,54 | 17,72 | 1,26% | 17.880,00 |
| 06.01.2025 | 17,48 | 17,70 | 17,46 | 17,50 | 0,00% | 16.275,00 |
| 03.01.2025 | 17,42 | 17,60 | 17,36 | 17,50 | 0,23% | 31.060,00 |
| 02.01.2025 | 17,36 | 17,48 | 17,36 | 17,46 | 0,92% | 11.450,00 |
| 31.12.2024 | 17,34 | 17,36 | 17,24 | 17,30 | -0,23% | 5.539,00 |
| 30.12.2024 | 17,40 | 17,42 | 17,26 | 17,34 | -0,12% | 10.112,00 |
| 27.12.2024 | 17,26 | 17,38 | 17,22 | 17,36 | 0,81% | 29.222,00 |
| 24.12.2024 | 17,18 | 17,24 | 17,14 | 17,22 | 0,70% | 22.749,00 |
| 23.12.2024 | 17,22 | 17,24 | 17,10 | 17,10 | -1,27% | 19.659,00 |
| 20.12.2024 | 17,24 | 17,32 | 17,10 | 17,32 | 0,46% | 30.746,00 |
| 19.12.2024 | 17,24 | 17,32 | 17,20 | 17,24 | -0,12% | 20.417,00 |
| 18.12.2024 | 17,30 | 17,40 | 17,26 | 17,26 | -0,23% | 17.671,00 |
| 17.12.2024 | 17,32 | 17,40 | 17,22 | 17,30 | -0,69% | 25.418,00 |
| 16.12.2024 | 17,38 | 17,42 | 17,28 | 17,42 | 0,23% | 23.315,00 |
| 13.12.2024 | 17,42 | 17,56 | 17,38 | 17,38 | -0,23% | 6.980,00 |
| 12.12.2024 | 17,52 | 17,52 | 17,36 | 17,42 | -0,46% | 10.112,00 |
| 11.12.2024 | 17,44 | 17,50 | 17,44 | 17,50 | 0,00% | 7.243,00 |
| 10.12.2024 | 17,54 | 17,64 | 17,50 | 17,50 | 0,00% | 12.429,00 |
| 09.12.2024 | 17,60 | 17,60 | 17,48 | 17,50 | -0,57% | 9.929,00 |
| 06.12.2024 | 17,62 | 17,76 | 17,48 | 17,60 | -0,45% | 13.111,00 |
| 05.12.2024 | 17,62 | 17,70 | 17,50 | 17,68 | 0,68% | 36.596,00 |
| 04.12.2024 | 17,60 | 17,64 | 17,54 | 17,56 | 0,69% | 6.276,00 |
| 03.12.2024 | 17,54 | 17,60 | 17,44 | 17,44 | -0,34% | 11.681,00 |
| 02.12.2024 | 17,60 | 17,84 | 17,50 | 17,50 | 0,00% | 34.680,00 |
| 29.11.2024 | 17,50 | 17,58 | 17,44 | 17,50 | 0,11% | 11.357,00 |
| 28.11.2024 | 17,52 | 17,58 | 17,40 | 17,48 | 0,00% | 20.703,00 |
| 27.11.2024 | 17,40 | 17,48 | 17,26 | 17,48 | 1,16% | 14.657,00 |
| 26.11.2024 | 17,56 | 17,56 | 17,28 | 17,28 | -1,14% | 11.086,00 |
| 25.11.2024 | 17,64 | 17,64 | 17,46 | 17,48 | -0,91% | 6.824,00 |
| 22.11.2024 | 17,54 | 17,66 | 17,46 | 17,64 | 0,86% | 17.359,00 |
| 21.11.2024 | 17,70 | 17,70 | 17,41 | 17,49 | -1,41% | - |
| 20.11.2024 | 17,34 | 17,74 | 17,34 | 17,74 | 2,90% | 61.191,00 |
| 19.11.2024 | 17,18 | 17,32 | 16,98 | 17,24 | 0,70% | 29.001,00 |
| 18.11.2024 | 17,40 | 17,40 | 17,12 | 17,12 | -0,81% | 11.176,00 |
| 15.11.2024 | 17,10 | 17,38 | 17,10 | 17,26 | 0,70% | 20.501,00 |
| 14.11.2024 | 17,10 | 17,20 | 17,04 | 17,14 | 0,23% | 29.177,00 |
| 13.11.2024 | 17,12 | 17,26 | 17,10 | 17,10 | -0,12% | 23.869,00 |
| 12.11.2024 | 17,36 | 17,36 | 17,12 | 17,12 | -1,61% | 17.678,00 |
| 11.11.2024 | 17,48 | 17,48 | 17,32 | 17,40 | 0,23% | 8.273,00 |
| 08.11.2024 | 17,40 | 17,48 | 17,30 | 17,36 | 0,23% | 6.142,00 |
| 07.11.2024 | 17,24 | 17,42 | 17,24 | 17,32 | 0,46% | 6.951,00 |
| 06.11.2024 | 17,30 | 17,50 | 17,24 | 17,24 | -0,92% | 12.974,00 |
| 05.11.2024 | 17,36 | 17,46 | 17,28 | 17,40 | 0,23% | 19.224,00 |
| 04.11.2024 | 17,52 | 17,70 | 17,36 | 17,36 | -0,69% | 26.768,00 |
| 01.11.2024 | 17,40 | 17,48 | 17,30 | 17,48 | 0,46% | 13.892,00 |
| 31.10.2024 | 17,50 | 17,60 | 17,40 | 17,40 | -1,47% | 26.675,00 |
| 30.10.2024 | 17,56 | 17,72 | 17,44 | 17,66 | 0,68% | 36.549,00 |
| 29.10.2024 | 17,84 | 17,88 | 17,54 | 17,54 | -1,24% | 13.557,00 |
| 28.10.2024 | 17,66 | 17,84 | 17,66 | 17,76 | 0,34% | 13.726,00 |
| 25.10.2024 | 18,04 | 18,04 | 17,64 | 17,70 | -1,67% | 23.462,00 |
| 24.10.2024 | 17,56 | 18,26 | 17,52 | 18,00 | 4,53% | 74.263,00 |
| 23.10.2024 | 17,14 | 17,34 | 17,14 | 17,22 | 0,47% | 19.835,00 |
| 22.10.2024 | 17,22 | 17,26 | 17,14 | 17,14 | -0,81% | 10.626,00 |
| 21.10.2024 | 17,36 | 17,38 | 17,22 | 17,28 | -0,23% | 22.314,00 |
| 18.10.2024 | 17,30 | 17,46 | 17,26 | 17,32 | 0,12% | 6.155,00 |
| 17.10.2024 | 17,50 | 17,50 | 17,30 | 17,30 | -0,80% | 7.551,00 |
| 16.10.2024 | 17,48 | 17,60 | 17,36 | 17,44 | -0,51% | 15.164,00 |
| 15.10.2024 | 17,55 | 17,62 | 17,48 | 17,53 | 0,17% | - |
| 14.10.2024 | 17,50 | 17,54 | 17,40 | 17,50 | 0,34% | 8.151,00 |
| 11.10.2024 | 17,52 | 17,54 | 17,42 | 17,44 | -0,23% | 17.680,00 |
| 10.10.2024 | 17,58 | 17,66 | 17,48 | 17,48 | -0,57% | 8.864,00 |
| 09.10.2024 | 17,68 | 17,68 | 17,44 | 17,58 | 0,34% | 19.667,00 |
| 08.10.2024 | 17,60 | 17,66 | 17,52 | 17,52 | -0,79% | 18.514,00 |
| 07.10.2024 | 17,70 | 17,80 | 17,64 | 17,66 | -0,23% | 7.089,00 |
| 04.10.2024 | 17,68 | 17,80 | 17,62 | 17,70 | 0,45% | 13.184,00 |
| 03.10.2024 | 17,84 | 17,84 | 17,60 | 17,62 | -1,23% | 10.654,00 |
| 02.10.2024 | 18,10 | 18,10 | 17,84 | 17,84 | -1,11% | 10.093,00 |
| 01.10.2024 | 18,20 | 18,20 | 17,96 | 18,04 | -0,11% | 17.327,00 |
| 30.09.2024 | 17,96 | 18,20 | 17,84 | 18,06 | 0,56% | 20.104,00 |
| 27.09.2024 | 17,84 | 18,00 | 17,80 | 17,96 | 1,13% | 26.030,00 |
| 26.09.2024 | 17,76 | 17,84 | 17,62 | 17,76 | 0,00% | 17.265,00 |
| 25.09.2024 | 17,64 | 17,86 | 17,62 | 17,76 | 0,91% | 24.656,00 |
| 24.09.2024 | 17,52 | 17,64 | 17,52 | 17,60 | 0,34% | 8.779,00 |
| 23.09.2024 | 17,42 | 17,66 | 17,42 | 17,54 | 0,69% | 15.295,00 |
| 20.09.2024 | 17,52 | 17,56 | 17,42 | 17,42 | -0,80% | 10.647,00 |
| 19.09.2024 | 17,08 | 17,58 | 17,08 | 17,56 | 1,97% | 20.210,00 |
| 18.09.2024 | 17,42 | 17,46 | 17,22 | 17,22 | -0,81% | 5.684,00 |
| 17.09.2024 | 17,38 | 17,56 | 17,36 | 17,36 | -0,12% | 10.890,00 |
| 16.09.2024 | 17,30 | 17,38 | 17,18 | 17,38 | 0,93% | 7.419,00 |
| 13.09.2024 | 17,28 | 17,34 | 17,14 | 17,22 | 0,23% | 10.492,00 |
| 12.09.2024 | 17,24 | 17,30 | 17,12 | 17,18 | 0,23% | 6.654,00 |
| 11.09.2024 | 17,26 | 17,26 | 17,06 | 17,14 | -0,35% | 10.119,00 |
| 10.09.2024 | 17,40 | 17,40 | 17,16 | 17,20 | -1,15% | 9.131,00 |
| 09.09.2024 | 17,50 | 17,52 | 17,26 | 17,40 | 1,16% | 10.894,00 |