23,775€
-0,52%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 23,83 | 23,83 | 23,78 | 23,78 | -0,52% | - |
| 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 |
| 02.06.2026 | 22,85 | 22,85 | 22,45 | 22,55 | -0,88% | 90.727,00 |
| 01.06.2026 | 24,10 | 24,20 | 22,60 | 22,75 | -4,21% | 222.116,00 |
| 29.05.2026 | 25,05 | 25,05 | 23,75 | 23,75 | -7,59% | 740.603,00 |
| 28.05.2026 | 25,40 | 26,00 | 25,35 | 25,70 | 0,59% | 23.436,00 |
| 27.05.2026 | 25,65 | 25,90 | 25,35 | 25,55 | 0,20% | 28.019,00 |
| 26.05.2026 | 25,75 | 26,10 | 25,50 | 25,50 | -0,97% | 22.554,00 |
| 25.05.2026 | 25,75 | 26,20 | 25,75 | 25,75 | 0,00% | 20.646,00 |
| 22.05.2026 | 26,05 | 26,10 | 25,55 | 25,75 | -0,19% | 34.980,00 |
| 21.05.2026 | 25,75 | 25,95 | 25,65 | 25,80 | 0,58% | 35.834,00 |
| 20.05.2026 | 25,50 | 25,90 | 25,45 | 25,65 | 0,79% | 25.116,00 |
| 19.05.2026 | 25,70 | 25,85 | 25,40 | 25,45 | -0,97% | 15.587,00 |
| 18.05.2026 | 25,85 | 25,90 | 25,60 | 25,70 | -0,77% | 23.362,00 |
| 15.05.2026 | 26,40 | 26,40 | 25,90 | 25,90 | -1,89% | 27.501,00 |
| 14.05.2026 | 26,30 | 26,60 | 26,30 | 26,40 | 0,38% | 18.399,00 |
| 13.05.2026 | 26,10 | 26,35 | 26,05 | 26,30 | 1,74% | 21.818,00 |
| 12.05.2026 | 25,65 | 25,85 | 25,50 | 25,85 | 0,00% | 27.105,00 |
| 11.05.2026 | 25,95 | 26,00 | 25,50 | 25,85 | -0,58% | 26.909,00 |
| 08.05.2026 | 26,00 | 26,15 | 25,85 | 26,00 | -0,38% | 24.241,00 |
| 07.05.2026 | 26,05 | 26,25 | 25,90 | 26,10 | 0,38% | 16.137,00 |
| 06.05.2026 | 26,50 | 26,60 | 26,00 | 26,00 | -1,14% | 42.340,00 |
| 05.05.2026 | 25,95 | 26,30 | 25,90 | 26,30 | 1,54% | 23.000,00 |
| 04.05.2026 | 26,00 | 26,20 | 25,90 | 25,90 | 0,00% | 22.204,00 |
| 30.04.2026 | 25,75 | 25,90 | 25,55 | 25,90 | 0,00% | 25.893,00 |
| 29.04.2026 | 25,45 | 25,90 | 25,25 | 25,90 | 1,97% | 29.076,00 |
| 28.04.2026 | 25,75 | 25,75 | 25,20 | 25,40 | -3,61% | 98.521,00 |
| 27.04.2026 | 26,50 | 26,65 | 26,35 | 26,35 | 0,19% | 95.324,00 |
| 24.04.2026 | 25,90 | 26,55 | 25,50 | 26,30 | 0,77% | 99.489,00 |
| 23.04.2026 | 26,50 | 26,50 | 26,10 | 26,10 | -0,57% | 21.478,00 |
| 22.04.2026 | 26,80 | 26,80 | 26,25 | 26,25 | -0,57% | 16.904,00 |
| 21.04.2026 | 26,35 | 26,60 | 26,30 | 26,40 | -0,19% | 19.594,00 |
| 20.04.2026 | 25,95 | 26,60 | 25,95 | 26,45 | 1,93% | 28.021,00 |
| 17.04.2026 | 26,10 | 26,25 | 25,95 | 25,95 | -0,19% | 34.971,00 |
| 16.04.2026 | 26,45 | 26,45 | 26,00 | 26,00 | -0,95% | 19.775,00 |
| 15.04.2026 | 26,75 | 26,75 | 26,23 | 26,25 | -2,05% | 33.965,00 |
| 14.04.2026 | 27,10 | 27,10 | 26,60 | 26,80 | 0,00% | 22.547,00 |
| 13.04.2026 | 27,40 | 27,45 | 26,75 | 26,80 | -2,90% | 22.132,00 |
| 10.04.2026 | 27,20 | 27,70 | 27,00 | 27,60 | 1,66% | 95.017,00 |
| 09.04.2026 | 27,00 | 27,25 | 26,90 | 27,15 | 0,18% | 28.609,00 |
| 08.04.2026 | 27,20 | 27,30 | 27,00 | 27,10 | 1,69% | 22.823,00 |
| 07.04.2026 | 27,25 | 27,35 | 26,65 | 26,65 | -2,20% | 30.238,00 |
| 02.04.2026 | 26,75 | 27,30 | 26,70 | 27,25 | 0,93% | 28.389,00 |
| 01.04.2026 | 26,75 | 27,00 | 26,65 | 27,00 | 1,50% | 59.172,00 |
| 31.03.2026 | 26,70 | 26,70 | 26,35 | 26,60 | -0,19% | 76.558,00 |
| 30.03.2026 | 26,00 | 26,65 | 25,95 | 26,65 | 1,91% | 28.239,00 |
| 27.03.2026 | 26,50 | 26,50 | 26,10 | 26,15 | -0,76% | 14.921,00 |
| 26.03.2026 | 26,15 | 26,45 | 26,10 | 26,35 | 0,57% | 22.935,00 |
| 25.03.2026 | 26,00 | 26,20 | 25,90 | 26,20 | 1,75% | 25.201,00 |
| 24.03.2026 | 25,80 | 25,85 | 25,50 | 25,75 | 0,39% | 18.073,00 |
| 23.03.2026 | 25,35 | 26,05 | 25,05 | 25,65 | 0,00% | 35.319,00 |
| 20.03.2026 | 25,75 | 26,10 | 25,60 | 25,65 | -0,39% | 24.686,00 |
| 19.03.2026 | 26,10 | 26,15 | 25,75 | 25,75 | -2,09% | 25.802,00 |
| 18.03.2026 | 26,05 | 26,40 | 26,05 | 26,30 | 1,35% | 20.076,00 |
| 17.03.2026 | 25,90 | 26,45 | 25,70 | 25,95 | -0,19% | 28.171,00 |
| 16.03.2026 | 26,00 | 26,20 | 25,85 | 26,00 | 0,00% | 21.373,00 |
| 13.03.2026 | 25,80 | 26,00 | 25,30 | 26,00 | 2,16% | 28.857,00 |
| 12.03.2026 | 26,00 | 26,00 | 25,05 | 25,45 | -2,30% | 46.345,00 |
| 11.03.2026 | 26,25 | 26,50 | 26,05 | 26,05 | -0,19% | 24.674,00 |