17,760€
-1,11%
Echtzeit-Aktienkurs AMSTERD.COMM. EO-,45
Bid:
Ask:
Aktienkurse zur AMSTERD.COMM. EO-,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 18,00 | 18,06 | 17,84 | 17,90 | -0,33% | 20.095,00 |
| 24.04.2024 | 18,12 | 18,12 | 17,82 | 17,96 | 0,00% | 13.846,00 |
| 23.04.2024 | 18,00 | 18,06 | 17,86 | 17,96 | 0,79% | 14.778,00 |
| 22.04.2024 | 17,80 | 17,92 | 17,76 | 17,82 | 1,14% | 10.605,00 |
| 19.04.2024 | 17,74 | 17,76 | 17,60 | 17,62 | -0,79% | 12.977,00 |
| 18.04.2024 | 17,78 | 17,86 | 17,70 | 17,76 | -0,11% | 8.945,00 |
| 17.04.2024 | 17,68 | 17,88 | 17,66 | 17,78 | 0,45% | 8.924,00 |
| 16.04.2024 | 17,70 | 17,80 | 17,60 | 17,70 | -0,34% | 13.115,00 |
| 15.04.2024 | 18,00 | 18,00 | 17,70 | 17,76 | -1,00% | 25.505,00 |
| 12.04.2024 | 18,02 | 18,06 | 17,94 | 17,94 | 0,34% | 12.859,00 |
| 11.04.2024 | 17,92 | 18,06 | 17,88 | 17,88 | -0,33% | 15.369,00 |
| 10.04.2024 | 18,10 | 18,20 | 17,92 | 17,94 | -0,44% | 30.421,00 |
| 09.04.2024 | 17,86 | 18,10 | 17,80 | 18,02 | 1,24% | 23.841,00 |
| 08.04.2024 | 17,72 | 17,84 | 17,70 | 17,80 | 0,45% | 15.621,00 |
| 05.04.2024 | 17,72 | 17,80 | 17,66 | 17,72 | -0,56% | 9.575,00 |
| 04.04.2024 | 17,60 | 17,86 | 17,60 | 17,82 | 0,91% | 16.891,00 |
| 03.04.2024 | 17,50 | 17,72 | 17,42 | 17,66 | 1,03% | 24.133,00 |
| 02.04.2024 | 17,56 | 17,72 | 17,48 | 17,48 | -0,46% | 37.009,00 |
| 28.03.2024 | 17,60 | 17,76 | 17,50 | 17,56 | 0,11% | 19.647,00 |
| 27.03.2024 | 17,50 | 17,80 | 17,46 | 17,54 | 0,23% | 39.999,00 |
| 26.03.2024 | 17,62 | 17,70 | 17,44 | 17,50 | -0,57% | 20.689,00 |
| 25.03.2024 | 17,48 | 17,70 | 17,42 | 17,60 | 1,15% | 25.252,00 |
| 22.03.2024 | 17,20 | 17,46 | 17,06 | 17,40 | 1,75% | 31.979,00 |
| 21.03.2024 | 17,34 | 17,42 | 17,08 | 17,10 | -0,93% | 30.011,00 |
| 20.03.2024 | 17,08 | 17,32 | 17,08 | 17,26 | 1,29% | 19.687,00 |
| 19.03.2024 | 17,10 | 17,10 | 16,92 | 17,04 | 0,12% | 15.829,00 |
| 18.03.2024 | 17,42 | 17,42 | 16,96 | 17,02 | -1,85% | 49.656,00 |
| 15.03.2024 | 17,38 | 17,44 | 17,32 | 17,34 | -0,34% | 9.440,00 |
| 14.03.2024 | 17,50 | 17,60 | 17,40 | 17,40 | -0,57% | 22.435,00 |
| 13.03.2024 | 17,60 | 17,62 | 17,36 | 17,50 | 0,00% | 62.234,00 |
| 12.03.2024 | 17,60 | 17,60 | 17,46 | 17,50 | 0,23% | 13.451,00 |
| 11.03.2024 | 17,54 | 17,68 | 17,42 | 17,46 | -0,46% | 40.039,00 |
| 08.03.2024 | 17,52 | 17,60 | 17,46 | 17,54 | -0,23% | 12.362,00 |
| 07.03.2024 | 17,50 | 17,72 | 17,42 | 17,58 | 0,46% | 20.120,00 |
| 06.03.2024 | 17,66 | 17,66 | 17,50 | 17,50 | -0,11% | 11.628,00 |
| 05.03.2024 | 17,70 | 17,74 | 17,48 | 17,52 | -1,02% | 30.197,00 |
| 04.03.2024 | 17,80 | 17,80 | 17,62 | 17,70 | 0,23% | 18.037,00 |
| 01.03.2024 | 17,70 | 17,86 | 17,60 | 17,66 | -0,90% | 28.534,00 |
| 29.02.2024 | 17,78 | 17,82 | 17,64 | 17,82 | 0,45% | 6.224,00 |
| 28.02.2024 | 17,84 | 17,84 | 17,58 | 17,74 | -0,34% | 13.698,00 |
| 27.02.2024 | 17,92 | 17,98 | 17,74 | 17,80 | -0,56% | 27.215,00 |
| 26.02.2024 | 18,00 | 18,00 | 17,80 | 17,90 | -0,56% | 14.096,00 |
| 23.02.2024 | 17,90 | 18,00 | 17,78 | 18,00 | 1,12% | 17.605,00 |
| 22.02.2024 | 18,06 | 18,06 | 17,76 | 17,80 | -0,45% | 20.376,00 |
| 21.02.2024 | 18,06 | 18,06 | 17,76 | 17,88 | -0,89% | 26.265,00 |
| 20.02.2024 | 18,00 | 18,10 | 17,34 | 18,04 | -0,88% | 58.943,00 |
| 19.02.2024 | 18,12 | 18,26 | 18,08 | 18,20 | 1,45% | 30.622,00 |
| 16.02.2024 | 17,80 | 18,04 | 17,80 | 17,94 | 1,01% | 12.888,00 |
| 15.02.2024 | 17,76 | 17,80 | 17,42 | 17,76 | 1,02% | 15.831,00 |
| 14.02.2024 | 17,76 | 17,76 | 17,36 | 17,58 | 1,38% | 5.816,00 |
| 13.02.2024 | 17,62 | 17,66 | 17,32 | 17,34 | -1,81% | 14.734,00 |
| 12.02.2024 | 17,50 | 17,70 | 17,50 | 17,66 | 0,80% | 6.374,00 |
| 09.02.2024 | 17,68 | 17,68 | 17,42 | 17,52 | -0,68% | 9.890,00 |
| 08.02.2024 | 17,70 | 17,76 | 17,54 | 17,64 | 0,34% | 11.761,00 |
| 07.02.2024 | 17,64 | 17,64 | 17,42 | 17,58 | -0,34% | 7.924,00 |
| 06.02.2024 | 17,50 | 17,64 | 17,42 | 17,64 | 1,26% | 13.560,00 |
| 05.02.2024 | 17,36 | 17,50 | 17,30 | 17,42 | 0,00% | 12.064,00 |
| 02.02.2024 | 17,40 | 17,48 | 17,24 | 17,42 | 1,40% | 7.892,00 |
| 01.02.2024 | 17,64 | 17,64 | 17,18 | 17,18 | -2,16% | 13.367,00 |
| 31.01.2024 | 17,80 | 17,80 | 17,50 | 17,56 | -0,68% | 11.071,00 |
| 30.01.2024 | 17,78 | 17,78 | 17,60 | 17,68 | -0,11% | 8.518,00 |
| 29.01.2024 | 17,78 | 17,78 | 17,56 | 17,70 | 0,57% | 6.700,00 |
| 26.01.2024 | 17,74 | 17,74 | 17,52 | 17,60 | -0,90% | 9.763,00 |
| 25.01.2024 | 17,60 | 17,76 | 17,58 | 17,76 | 0,91% | 12.012,00 |
| 24.01.2024 | 17,56 | 17,60 | 17,44 | 17,60 | 0,57% | 7.796,00 |
| 23.01.2024 | 17,48 | 17,58 | 17,36 | 17,50 | 0,23% | 13.879,00 |
| 22.01.2024 | 17,26 | 17,68 | 17,20 | 17,46 | 2,46% | 55.891,00 |
| 19.01.2024 | 17,40 | 17,40 | 17,04 | 17,04 | -0,81% | 15.602,00 |
| 18.01.2024 | 17,20 | 17,30 | 17,18 | 17,18 | -0,46% | 7.456,00 |
| 17.01.2024 | 17,34 | 17,38 | 17,18 | 17,26 | -1,03% | 9.417,00 |
| 16.01.2024 | 17,54 | 17,54 | 17,32 | 17,44 | -0,57% | 5.213,00 |
| 15.01.2024 | 17,60 | 17,60 | 17,42 | 17,54 | -0,11% | 12.592,00 |
| 12.01.2024 | 17,54 | 17,76 | 17,46 | 17,56 | 0,57% | 5.640,00 |
| 11.01.2024 | 17,56 | 17,56 | 17,42 | 17,46 | -0,23% | 3.984,00 |
| 10.01.2024 | 17,46 | 17,60 | 17,38 | 17,50 | 0,46% | 11.187,00 |
| 09.01.2024 | 17,40 | 17,54 | 17,38 | 17,42 | 0,11% | 17.659,00 |
| 08.01.2024 | 17,40 | 17,44 | 17,26 | 17,40 | 0,00% | 11.291,00 |
| 05.01.2024 | 17,68 | 17,70 | 17,32 | 17,40 | -1,58% | 16.928,00 |
| 04.01.2024 | 17,60 | 17,68 | 17,30 | 17,68 | 1,26% | 16.232,00 |
| 03.01.2024 | 17,60 | 17,60 | 17,42 | 17,46 | 0,00% | 8.099,00 |
| 02.01.2024 | 17,58 | 17,76 | 17,46 | 17,46 | -0,46% | 34.992,00 |
| 29.12.2023 | 17,70 | 17,70 | 17,40 | 17,54 | 0,80% | 20.274,00 |
| 28.12.2023 | 17,60 | 17,66 | 17,40 | 17,40 | -1,14% | 22.576,00 |
| 27.12.2023 | 17,58 | 17,66 | 17,44 | 17,60 | 1,03% | 19.376,00 |
| 22.12.2023 | 17,60 | 17,60 | 17,20 | 17,42 | -0,57% | 13.757,00 |
| 21.12.2023 | 17,56 | 17,80 | 17,48 | 17,52 | -0,68% | 26.006,00 |
| 20.12.2023 | 17,60 | 17,80 | 17,50 | 17,64 | -0,34% | 19.916,00 |
| 19.12.2023 | 17,80 | 17,90 | 17,66 | 17,70 | 0,00% | 19.375,00 |
| 18.12.2023 | 17,50 | 17,72 | 17,50 | 17,70 | 0,68% | 21.172,00 |
| 15.12.2023 | 17,28 | 17,58 | 17,28 | 17,58 | 1,97% | 32.428,00 |
| 14.12.2023 | 17,10 | 17,38 | 17,10 | 17,24 | 0,35% | 12.151,00 |
| 13.12.2023 | 17,12 | 17,28 | 17,04 | 17,18 | 0,47% | 13.031,00 |
| 12.12.2023 | 17,40 | 17,40 | 17,06 | 17,10 | -1,38% | 10.953,00 |
| 11.12.2023 | 17,46 | 17,56 | 17,22 | 17,34 | -0,69% | 14.076,00 |
| 08.12.2023 | 17,48 | 17,58 | 17,34 | 17,46 | 0,81% | 15.464,00 |
| 07.12.2023 | 17,40 | 17,42 | 17,16 | 17,32 | 0,00% | 12.252,00 |
| 06.12.2023 | 17,50 | 17,62 | 17,32 | 17,32 | -1,48% | 10.975,00 |
| 05.12.2023 | 17,56 | 17,66 | 17,38 | 17,58 | -0,23% | 15.598,00 |
| 04.12.2023 | 17,10 | 17,68 | 17,10 | 17,62 | 3,77% | 54.174,00 |
| 01.12.2023 | 16,86 | 17,04 | 16,72 | 16,98 | 0,24% | 72.360,00 |