24,325€
-5,35%
Echtzeit-Aktienkurs AMSTERD.COMM. EO-,45
Bid:
Ask:
Aktienkurse zur AMSTERD.COMM. EO-,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 26,30 | 26,30 | 26,00 | 26,10 | 0,97% | 29.849,00 |
| 09.03.2026 | 25,35 | 25,90 | 25,25 | 25,85 | 0,39% | 29.552,00 |
| 06.03.2026 | 25,80 | 25,80 | 25,10 | 25,75 | 0,19% | 51.194,00 |
| 05.03.2026 | 25,00 | 26,20 | 24,00 | 25,70 | -3,93% | 190.056,00 |
| 04.03.2026 | 26,50 | 27,00 | 26,50 | 26,75 | -0,19% | 53.326,00 |
| 03.03.2026 | 26,85 | 27,00 | 26,30 | 26,80 | -0,56% | 48.302,00 |
| 02.03.2026 | 26,50 | 27,05 | 26,40 | 26,95 | -0,19% | 39.720,00 |
| 27.02.2026 | 27,00 | 27,00 | 26,50 | 27,00 | 0,93% | 30.465,00 |
| 26.02.2026 | 26,85 | 26,85 | 26,65 | 26,75 | -0,56% | 19.050,00 |
| 25.02.2026 | 27,00 | 27,20 | 26,70 | 26,90 | -0,37% | 22.758,00 |
| 24.02.2026 | 27,10 | 27,30 | 26,95 | 27,00 | -0,18% | 24.791,00 |
| 23.02.2026 | 27,20 | 27,20 | 26,95 | 27,05 | -0,55% | 23.193,00 |
| 20.02.2026 | 26,95 | 27,20 | 26,80 | 27,20 | 1,30% | 27.371,00 |
| 19.02.2026 | 26,95 | 26,95 | 26,65 | 26,85 | -0,37% | 13.837,00 |
| 18.02.2026 | 26,40 | 26,95 | 26,30 | 26,95 | 1,51% | 40.381,00 |
| 17.02.2026 | 26,20 | 26,55 | 26,10 | 26,55 | 1,14% | 25.075,00 |
| 16.02.2026 | 26,20 | 26,40 | 26,10 | 26,25 | 0,38% | 15.633,00 |
| 13.02.2026 | 26,10 | 26,30 | 25,80 | 26,15 | 0,97% | 30.261,00 |
| 12.02.2026 | 26,15 | 26,20 | 25,85 | 25,90 | -0,77% | 21.116,00 |
| 11.02.2026 | 26,45 | 26,50 | 26,10 | 26,10 | -1,14% | 23.662,00 |
| 10.02.2026 | 26,20 | 26,60 | 26,10 | 26,40 | 0,76% | 18.729,00 |
| 09.02.2026 | 26,20 | 26,35 | 26,15 | 26,20 | 0,19% | 21.813,00 |
| 06.02.2026 | 25,85 | 26,15 | 25,60 | 26,15 | 0,97% | 25.562,00 |
| 05.02.2026 | 25,45 | 25,90 | 25,45 | 25,90 | 0,97% | 20.964,00 |
| 04.02.2026 | 25,60 | 25,70 | 25,25 | 25,65 | 0,20% | 18.209,00 |
| 03.02.2026 | 25,45 | 25,60 | 25,20 | 25,60 | 0,59% | 34.400,00 |
| 02.02.2026 | 25,00 | 25,45 | 24,85 | 25,45 | 2,41% | 53.262,00 |
| 30.01.2026 | 25,10 | 25,20 | 24,80 | 24,85 | -0,60% | 20.129,00 |
| 29.01.2026 | 24,80 | 25,25 | 24,80 | 25,00 | 0,20% | 14.675,00 |
| 28.01.2026 | 24,85 | 25,05 | 24,80 | 24,95 | -0,40% | 22.237,00 |
| 27.01.2026 | 25,50 | 25,50 | 25,00 | 25,05 | -1,57% | 35.274,00 |
| 26.01.2026 | 25,35 | 25,60 | 25,20 | 25,45 | 0,20% | 24.271,00 |
| 23.01.2026 | 25,45 | 25,45 | 25,20 | 25,40 | 0,20% | 15.616,00 |
| 22.01.2026 | 25,10 | 25,40 | 25,05 | 25,35 | 2,22% | 21.005,00 |
| 21.01.2026 | 25,00 | 25,15 | 24,60 | 24,80 | -1,00% | 19.756,00 |
| 20.01.2026 | 25,35 | 25,35 | 24,90 | 25,05 | -1,18% | 25.911,00 |
| 19.01.2026 | 25,15 | 25,35 | 24,95 | 25,35 | 0,40% | 25.997,00 |
| 16.01.2026 | 25,05 | 25,60 | 24,90 | 25,25 | 0,80% | 23.193,00 |
| 15.01.2026 | 24,85 | 25,05 | 24,75 | 25,05 | 0,80% | 52.192,00 |
| 14.01.2026 | 24,55 | 24,85 | 24,55 | 24,85 | 0,20% | 17.833,00 |
| 13.01.2026 | 24,80 | 24,80 | 24,60 | 24,80 | 0,40% | 14.215,00 |
| 12.01.2026 | 24,80 | 24,85 | 24,55 | 24,70 | -0,20% | 46.544,00 |
| 09.01.2026 | 24,50 | 24,80 | 24,30 | 24,75 | 1,02% | 32.939,00 |
| 08.01.2026 | 24,85 | 24,85 | 24,35 | 24,50 | -1,61% | 27.107,00 |
| 07.01.2026 | 25,00 | 25,00 | 24,80 | 24,90 | 0,00% | 13.824,00 |