21,600€
0,47%
Echtzeit-Aktienkurs AMSTERD.COMM. EO-,45
Bid:
Ask:
Aktienkurse zur AMSTERD.COMM. EO-,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 18.078,00 |
| 27.03.2025 | 21,25 | 21,35 | 20,95 | 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% | 55.434,00 |
| 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% | 39.586,00 |
| 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% | 13.943,00 |
| 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% | 13.767,00 |
| 03.03.2025 | 19,10 | 19,32 | 19,06 | 19,24 | 0,52% | 19.452,00 |
| 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% | 6.846,00 |
| 13.02.2025 | 18,36 | 18,50 | 18,30 | 18,38 | -0,33% | 7.016,00 |
| 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% | 19.472,00 |
| 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% | 24.099,00 |
| 07.01.2025 | 17,64 | 17,78 | 17,54 | 17,72 | 1,26% | 17.880,00 |
| 06.01.2025 | 17,48 | 17,70 | 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% | 22.749,00 |
| 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% | 6.980,00 |
| 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% | 6.276,00 |
| 03.12.2024 | 17,54 | 17,60 | 17,44 | 17,44 | -0,34% | 11.681,00 |
| 02.12.2024 | 17,60 | 17,84 | 17,50 | 17,50 | 0,00% | 34.680,00 |
| 29.11.2024 | 17,50 | 17,58 | 17,44 | 17,50 | 0,11% | 11.357,00 |
| 28.11.2024 | 17,52 | 17,58 | 17,40 | 17,48 | 0,00% | 20.703,00 |
| 27.11.2024 | 17,40 | 17,48 | 17,26 | 17,48 | 1,16% | 14.657,00 |
| 26.11.2024 | 17,56 | 17,56 | 17,28 | 17,28 | -1,14% | 11.086,00 |
| 25.11.2024 | 17,64 | 17,64 | 17,46 | 17,48 | -0,91% | 6.824,00 |
| 22.11.2024 | 17,54 | 17,66 | 17,46 | 17,64 | 1,03% | 17.359,00 |
| 21.11.2024 | 17,70 | 17,70 | 17,46 | 17,46 | -1,58% | 10.186,00 |
| 20.11.2024 | 17,34 | 17,74 | 17,34 | 17,74 | 2,90% | 61.191,00 |
| 19.11.2024 | 17,18 | 17,32 | 16,98 | 17,24 | 0,70% | 29.001,00 |
| 18.11.2024 | 17,40 | 17,40 | 17,12 | 17,12 | -0,81% | 11.176,00 |
| 15.11.2024 | 17,10 | 17,38 | 17,10 | 17,26 | 0,70% | 20.501,00 |
| 14.11.2024 | 17,10 | 17,20 | 17,04 | 17,14 | 0,23% | 29.177,00 |
| 13.11.2024 | 17,12 | 17,26 | 17,10 | 17,10 | -0,12% | 23.869,00 |
| 12.11.2024 | 17,36 | 17,36 | 17,12 | 17,12 | -1,61% | 17.678,00 |
| 11.11.2024 | 17,48 | 17,48 | 17,32 | 17,40 | 0,23% | 8.273,00 |