21,975€
2,69%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,43 | 22,33 | 21,43 | 22,18 | 3,62% | - |
| 24.04.2025 | 21,30 | 21,50 | 21,05 | 21,40 | 0,47% | 53.433,00 |
| 23.04.2025 | 21,10 | 21,30 | 21,00 | 21,30 | 0,95% | 80.059,00 |
| 22.04.2025 | 20,75 | 21,20 | 20,65 | 21,10 | 0,96% | 38.494,00 |
| 17.04.2025 | 20,95 | 20,95 | 20,70 | 20,90 | -0,24% | 21.230,00 |
| 16.04.2025 | 21,05 | 21,05 | 20,85 | 20,95 | -0,48% | 17.404,00 |
| 15.04.2025 | 21,00 | 21,05 | 20,90 | 21,05 | 0,24% | 47.049,00 |
| 14.04.2025 | 20,60 | 21,05 | 20,60 | 21,00 | 2,69% | 58.039,00 |
| 11.04.2025 | 20,10 | 20,55 | 20,10 | 20,45 | 1,24% | 37.241,00 |
| 10.04.2025 | 20,95 | 20,95 | 20,20 | 20,20 | 2,23% | 38.719,00 |
| 09.04.2025 | 20,15 | 20,25 | 19,64 | 19,76 | -3,61% | 38.009,00 |
| 08.04.2025 | 20,20 | 20,65 | 20,10 | 20,50 | 3,33% | 58.501,00 |
| 07.04.2025 | 19,70 | 20,50 | 19,38 | 19,84 | -2,27% | 87.068,00 |
| 04.04.2025 | 20,70 | 20,85 | 20,10 | 20,30 | -1,93% | 137.215,00 |
| 03.04.2025 | 21,25 | 21,50 | 20,65 | 20,70 | -4,17% | 52.571,00 |
| 02.04.2025 | 21,40 | 21,75 | 21,40 | 21,60 | 0,47% | 20.158,00 |
| 01.04.2025 | 21,50 | 21,60 | 21,40 | 21,50 | 0,47% | 6.635,00 |
| 31.03.2025 | 21,35 | 21,40 | 21,20 | 21,40 | 0,23% | 23.186,00 |
| 28.03.2025 | 21,20 | 21,35 | 21,15 | 21,35 | 0,95% | 16.890,00 |
| 27.03.2025 | 21,25 | 21,35 | 21,00 | 21,15 | -0,70% | 21.680,00 |
| 26.03.2025 | 21,55 | 21,55 | 21,30 | 21,30 | -1,16% | 9.502,00 |
| 25.03.2025 | 21,55 | 21,70 | 21,50 | 21,55 | 0,23% | 16.852,00 |
| 24.03.2025 | 21,85 | 21,85 | 21,45 | 21,50 | -0,92% | 12.121,00 |
| 21.03.2025 | 21,60 | 21,75 | 21,40 | 21,70 | 0,23% | 26.612,00 |
| 20.03.2025 | 21,70 | 21,70 | 21,25 | 21,65 | -0,69% | 16.622,00 |
| 19.03.2025 | 21,60 | 21,80 | 21,35 | 21,80 | 0,93% | 35.882,00 |
| 18.03.2025 | 21,80 | 21,85 | 21,60 | 21,60 | -1,37% | 24.464,00 |
| 17.03.2025 | 21,55 | 21,95 | 21,50 | 21,90 | 2,10% | 55.510,00 |
| 14.03.2025 | 21,20 | 21,65 | 21,15 | 21,45 | 0,94% | 36.341,00 |
| 13.03.2025 | 21,00 | 21,25 | 20,80 | 21,25 | 1,67% | 35.767,00 |
| 12.03.2025 | 20,75 | 20,90 | 20,65 | 20,90 | 0,97% | 23.464,00 |
| 11.03.2025 | 21,20 | 21,20 | 20,65 | 20,70 | -2,82% | 26.800,00 |
| 10.03.2025 | 20,95 | 21,30 | 20,75 | 21,30 | 1,43% | 39.464,00 |
| 07.03.2025 | 20,00 | 21,20 | 20,00 | 21,00 | 9,95% | 148.232,00 |
| 06.03.2025 | 19,10 | 19,20 | 19,00 | 19,10 | -0,31% | 13.868,00 |
| 05.03.2025 | 19,20 | 19,28 | 19,04 | 19,16 | -0,21% | 13.836,00 |
| 04.03.2025 | 19,20 | 19,28 | 19,08 | 19,20 | -0,21% | 13.668,00 |
| 03.03.2025 | 19,10 | 19,32 | 19,08 | 19,24 | 0,52% | 19.468,00 |
| 28.02.2025 | 19,00 | 19,14 | 18,84 | 19,14 | 1,59% | 25.808,00 |
| 27.02.2025 | 19,00 | 19,00 | 18,76 | 18,84 | -0,63% | 7.138,00 |
| 26.02.2025 | 18,84 | 19,02 | 18,82 | 18,96 | 0,53% | 20.541,00 |
| 25.02.2025 | 18,76 | 18,90 | 18,68 | 18,86 | 0,32% | 18.866,00 |
| 24.02.2025 | 18,40 | 18,80 | 18,40 | 18,80 | 2,17% | 40.209,00 |
| 21.02.2025 | 18,30 | 18,50 | 18,28 | 18,40 | 0,99% | 11.764,00 |
| 20.02.2025 | 18,24 | 18,28 | 18,10 | 18,22 | -0,33% | 12.240,00 |
| 19.02.2025 | 18,24 | 18,34 | 18,20 | 18,28 | 0,11% | 12.251,00 |
| 18.02.2025 | 18,36 | 18,36 | 18,22 | 18,26 | -0,22% | 4.890,00 |
| 17.02.2025 | 18,48 | 18,48 | 18,30 | 18,30 | -0,33% | 5.736,00 |
| 14.02.2025 | 18,24 | 18,46 | 18,24 | 18,36 | -0,11% | 6.593,00 |
| 13.02.2025 | 18,36 | 18,50 | 18,30 | 18,38 | -0,33% | 6.651,00 |
| 12.02.2025 | 18,30 | 18,54 | 18,30 | 18,44 | 0,66% | 10.778,00 |
| 11.02.2025 | 18,34 | 18,40 | 18,30 | 18,32 | -0,11% | 9.634,00 |
| 10.02.2025 | 18,10 | 18,34 | 18,10 | 18,34 | 1,44% | 14.480,00 |
| 07.02.2025 | 18,12 | 18,16 | 18,04 | 18,08 | 0,00% | 3.422,00 |
| 06.02.2025 | 17,96 | 18,24 | 17,96 | 18,08 | 1,23% | 16.691,00 |
| 05.02.2025 | 18,00 | 18,00 | 17,86 | 17,86 | -0,78% | 4.133,00 |
| 04.02.2025 | 18,06 | 18,10 | 17,92 | 18,00 | -0,33% | 14.801,00 |
| 03.02.2025 | 17,92 | 18,14 | 17,90 | 18,06 | -0,44% | 13.423,00 |
| 31.01.2025 | 18,10 | 18,14 | 17,96 | 18,14 | 0,22% | 17.923,00 |
| 30.01.2025 | 17,88 | 18,22 | 17,88 | 18,10 | 1,46% | 31.567,00 |
| 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% | 9.794,00 |
| 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% | 16.264,00 |
| 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% | 19.416,00 |
| 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% | 24.091,00 |
| 07.01.2025 | 17,64 | 17,78 | 17,54 | 17,72 | 1,26% | 17.880,00 |
| 06.01.2025 | 17,48 | 17,64 | 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% | 22.733,00 |
| 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% | 6.981,00 |
| 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% | 6.275,00 |
| 03.12.2024 | 17,54 | 17,60 | 17,44 | 17,44 | -0,34% | 11.383,00 |
| 02.12.2024 | 17,60 | 17,84 | 17,50 | 17,50 | 0,00% | 34.410,00 |