24,825€
2,16%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 24,40 | 24,75 | 24,40 | 24,75 | 1,85% | 49.151,00 |
| 13.10.2025 | 23,85 | 24,30 | 23,80 | 24,30 | 2,32% | 36.174,00 |
| 10.10.2025 | 24,10 | 24,10 | 23,75 | 23,75 | -1,25% | 22.899,00 |
| 09.10.2025 | 23,80 | 24,05 | 23,80 | 24,05 | 0,63% | 29.653,00 |
| 08.10.2025 | 23,65 | 23,90 | 23,65 | 23,90 | 0,84% | 19.888,00 |
| 07.10.2025 | 23,80 | 23,85 | 23,45 | 23,70 | 0,00% | 21.190,00 |
| 06.10.2025 | 23,30 | 23,85 | 23,25 | 23,70 | 2,38% | 64.319,00 |
| 03.10.2025 | 23,30 | 23,30 | 23,10 | 23,15 | -0,22% | 13.150,00 |
| 02.10.2025 | 23,30 | 23,45 | 23,15 | 23,20 | -0,22% | 14.076,00 |
| 01.10.2025 | 23,40 | 23,45 | 23,25 | 23,25 | -0,64% | 16.624,00 |
| 30.09.2025 | 23,40 | 23,55 | 23,30 | 23,40 | 0,21% | 17.429,00 |
| 29.09.2025 | 23,10 | 23,35 | 23,10 | 23,35 | 1,30% | 23.391,00 |
| 26.09.2025 | 23,00 | 23,20 | 22,80 | 23,05 | 0,44% | 19.554,00 |
| 25.09.2025 | 23,20 | 23,25 | 22,95 | 22,95 | -0,65% | 20.044,00 |
| 24.09.2025 | 23,15 | 23,40 | 23,10 | 23,10 | -0,22% | 14.923,00 |
| 23.09.2025 | 23,35 | 23,35 | 23,15 | 23,15 | -0,64% | 18.199,00 |
| 22.09.2025 | 23,60 | 23,65 | 23,25 | 23,30 | -0,85% | 21.559,00 |
| 19.09.2025 | 23,75 | 23,75 | 23,40 | 23,50 | -0,21% | 7.429,00 |
| 18.09.2025 | 23,60 | 23,60 | 23,40 | 23,55 | -0,21% | 17.688,00 |
| 17.09.2025 | 23,65 | 23,70 | 23,50 | 23,60 | 0,43% | 12.173,00 |
| 16.09.2025 | 23,75 | 23,95 | 23,50 | 23,50 | -0,84% | 43.061,00 |
| 15.09.2025 | 23,60 | 23,70 | 23,35 | 23,70 | 0,42% | 49.372,00 |
| 12.09.2025 | 23,20 | 23,60 | 23,15 | 23,60 | 2,39% | 42.899,00 |
| 11.09.2025 | 22,95 | 23,20 | 22,90 | 23,05 | 0,66% | 17.370,00 |
| 10.09.2025 | 23,15 | 23,25 | 22,85 | 22,90 | -1,08% | 13.463,00 |
| 09.09.2025 | 23,20 | 23,25 | 23,10 | 23,15 | -0,22% | 17.173,00 |
| 08.09.2025 | 23,15 | 23,35 | 23,00 | 23,20 | 0,65% | 46.837,00 |
| 05.09.2025 | 23,10 | 23,15 | 22,90 | 23,05 | 0,22% | 26.059,00 |
| 04.09.2025 | 22,80 | 23,10 | 22,75 | 23,00 | 1,55% | 32.534,00 |
| 03.09.2025 | 22,50 | 22,80 | 22,30 | 22,65 | 1,12% | 25.396,00 |
| 02.09.2025 | 22,45 | 22,50 | 22,30 | 22,40 | -0,22% | 14.855,00 |
| 01.09.2025 | 22,05 | 22,65 | 22,05 | 22,45 | 2,51% | 32.024,00 |
| 29.08.2025 | 22,15 | 22,20 | 21,90 | 21,90 | -0,90% | 18.666,00 |
| 28.08.2025 | 22,05 | 22,30 | 22,00 | 22,10 | 0,23% | 8.883,00 |
| 27.08.2025 | 22,25 | 22,30 | 22,05 | 22,05 | -1,12% | 11.980,00 |
| 26.08.2025 | 22,55 | 22,55 | 22,30 | 22,30 | -1,11% | 8.862,00 |
| 25.08.2025 | 22,50 | 22,60 | 22,40 | 22,55 | -0,44% | 17.321,00 |
| 22.08.2025 | 22,65 | 22,85 | 22,50 | 22,65 | 0,67% | 20.501,00 |
| 21.08.2025 | 22,50 | 22,60 | 22,45 | 22,50 | -0,22% | 8.863,00 |
| 20.08.2025 | 22,45 | 22,60 | 22,40 | 22,55 | 0,45% | 7.099,00 |
| 19.08.2025 | 22,20 | 22,45 | 22,05 | 22,45 | 1,13% | 23.192,00 |
| 18.08.2025 | 22,15 | 22,20 | 22,00 | 22,20 | 0,23% | 18.572,00 |
| 15.08.2025 | 22,35 | 22,50 | 22,10 | 22,15 | -0,89% | 20.656,00 |
| 14.08.2025 | 22,15 | 22,35 | 22,05 | 22,35 | 0,90% | 17.946,00 |
| 13.08.2025 | 22,25 | 22,25 | 22,05 | 22,15 | 0,68% | 17.470,00 |
| 12.08.2025 | 22,05 | 22,10 | 21,95 | 22,00 | -0,23% | 11.600,00 |
| 11.08.2025 | 22,00 | 22,10 | 21,90 | 22,05 | 0,23% | 17.767,00 |
| 08.08.2025 | 21,95 | 22,00 | 21,75 | 22,00 | 0,69% | 17.900,00 |
| 07.08.2025 | 21,65 | 21,93 | 21,60 | 21,85 | 1,16% | 46.556,00 |
| 06.08.2025 | 22,10 | 22,10 | 21,60 | 21,60 | -1,14% | 10.429,00 |
| 05.08.2025 | 22,10 | 22,10 | 21,85 | 21,85 | -1,13% | 18.244,00 |
| 04.08.2025 | 22,30 | 22,30 | 22,10 | 22,10 | 0,00% | 8.541,00 |
| 01.08.2025 | 22,40 | 22,40 | 22,05 | 22,10 | -0,67% | 23.171,00 |
| 31.07.2025 | 22,30 | 22,50 | 22,10 | 22,25 | -0,45% | 25.498,00 |
| 30.07.2025 | 22,60 | 22,60 | 22,25 | 22,35 | -3,04% | 36.647,00 |
| 29.07.2025 | 23,05 | 23,35 | 23,05 | 23,05 | 0,66% | 35.648,00 |
| 28.07.2025 | 22,95 | 23,15 | 22,80 | 22,90 | -0,43% | 46.582,00 |
| 25.07.2025 | 22,85 | 23,05 | 22,65 | 23,00 | 1,10% | 31.855,00 |
| 24.07.2025 | 23,15 | 23,45 | 22,45 | 22,75 | 4,12% | 136.815,00 |
| 23.07.2025 | 21,95 | 22,15 | 21,80 | 21,85 | 0,00% | 32.784,00 |
| 22.07.2025 | 22,15 | 22,15 | 21,75 | 21,85 | -1,13% | 32.463,00 |
| 21.07.2025 | 22,25 | 22,55 | 22,10 | 22,10 | -0,90% | 23.387,00 |
| 18.07.2025 | 22,50 | 22,50 | 22,30 | 22,30 | -0,45% | 11.436,00 |
| 17.07.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 1,13% | 14.380,00 |
| 16.07.2025 | 22,20 | 22,40 | 22,15 | 22,15 | -0,89% | 11.305,00 |
| 15.07.2025 | 22,30 | 22,35 | 22,20 | 22,35 | 0,00% | 19.404,00 |
| 14.07.2025 | 22,35 | 22,50 | 22,30 | 22,35 | 0,22% | 11.407,00 |
| 11.07.2025 | 22,50 | 22,55 | 22,30 | 22,30 | -1,33% | 10.841,00 |
| 10.07.2025 | 22,45 | 22,65 | 22,45 | 22,60 | 0,67% | 14.396,00 |
| 09.07.2025 | 22,95 | 22,95 | 22,45 | 22,45 | -1,97% | 28.267,00 |
| 08.07.2025 | 23,15 | 23,15 | 22,80 | 22,90 | -1,08% | 10.519,00 |
| 07.07.2025 | 23,20 | 23,20 | 22,95 | 23,15 | 0,43% | 9.917,00 |
| 04.07.2025 | 23,15 | 23,15 | 22,85 | 23,05 | -0,43% | 6.251,00 |
| 03.07.2025 | 23,15 | 23,15 | 22,95 | 23,15 | 0,22% | 14.132,00 |
| 02.07.2025 | 23,25 | 23,25 | 22,95 | 23,10 | -0,43% | 14.868,00 |
| 01.07.2025 | 23,05 | 23,25 | 22,85 | 23,20 | 0,87% | 38.979,00 |
| 30.06.2025 | 22,75 | 23,00 | 22,55 | 23,00 | 1,10% | 48.171,00 |
| 27.06.2025 | 22,45 | 22,75 | 22,30 | 22,75 | 2,02% | 36.323,00 |
| 26.06.2025 | 22,30 | 22,40 | 22,20 | 22,30 | 0,00% | 9.035,00 |
| 25.06.2025 | 22,50 | 22,60 | 22,30 | 22,30 | -1,55% | 15.002,00 |
| 24.06.2025 | 22,15 | 22,75 | 22,15 | 22,65 | 2,03% | 22.737,00 |
| 23.06.2025 | 22,35 | 22,35 | 22,15 | 22,20 | 0,00% | 9.219,00 |
| 20.06.2025 | 22,20 | 22,45 | 22,20 | 22,20 | -0,22% | 34.999,00 |
| 19.06.2025 | 22,55 | 22,55 | 22,25 | 22,25 | -1,55% | 8.876,00 |
| 18.06.2025 | 22,70 | 22,70 | 22,50 | 22,60 | -0,22% | 12.460,00 |
| 17.06.2025 | 22,60 | 22,70 | 22,40 | 22,65 | -0,44% | 20.325,00 |
| 16.06.2025 | 22,75 | 22,75 | 22,60 | 22,75 | 0,66% | 15.296,00 |
| 13.06.2025 | 23,05 | 23,05 | 22,60 | 22,60 | -1,95% | 10.966,00 |
| 12.06.2025 | 23,00 | 23,05 | 22,80 | 23,05 | 0,22% | 21.256,00 |
| 11.06.2025 | 22,95 | 23,20 | 22,90 | 23,00 | -0,22% | 40.749,00 |
| 10.06.2025 | 22,85 | 23,30 | 22,80 | 23,05 | 0,88% | 30.499,00 |
| 09.06.2025 | 22,80 | 22,90 | 22,70 | 22,85 | 0,22% | 24.816,00 |
| 06.06.2025 | 22,95 | 22,95 | 22,75 | 22,80 | -0,87% | 14.969,00 |
| 05.06.2025 | 22,90 | 23,05 | 22,90 | 23,00 | 0,00% | 19.543,00 |
| 04.06.2025 | 22,95 | 23,05 | 22,80 | 23,00 | -0,43% | 11.950,00 |
| 03.06.2025 | 23,20 | 23,20 | 23,00 | 23,10 | -0,43% | 23.897,00 |
| 02.06.2025 | 23,10 | 23,25 | 23,05 | 23,20 | 0,22% | 39.933,00 |
| 30.05.2025 | 23,30 | 23,30 | 23,15 | 23,15 | -0,22% | 15.743,00 |
| 29.05.2025 | 23,30 | 23,30 | 23,10 | 23,20 | 0,00% | 27.090,00 |
| 28.05.2025 | 23,20 | 23,30 | 23,15 | 23,20 | 0,00% | 19.505,00 |