22,650€
0,67%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 14.131,00 |
| 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% | 34.612,00 |
| 19.06.2025 | 22,55 | 22,55 | 22,25 | 22,25 | -1,55% | 8.495,00 |
| 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% | 15.082,00 |
| 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% | 30.121,00 |
| 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% | 23.590,00 |
| 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 |
| 27.05.2025 | 23,25 | 23,40 | 23,10 | 23,20 | -1,07% | 46.766,00 |
| 26.05.2025 | 23,90 | 23,95 | 23,45 | 23,45 | -1,47% | 28.326,00 |
| 23.05.2025 | 23,55 | 24,15 | 23,55 | 23,80 | 0,00% | 87.763,00 |
| 22.05.2025 | 22,10 | 23,80 | 22,10 | 23,80 | 7,94% | 188.874,00 |
| 21.05.2025 | 21,95 | 22,05 | 21,85 | 22,05 | 0,23% | 32.570,00 |
| 20.05.2025 | 21,95 | 22,00 | 21,70 | 22,00 | 0,69% | 35.680,00 |
| 19.05.2025 | 22,00 | 22,00 | 21,75 | 21,85 | -0,68% | 40.283,00 |
| 16.05.2025 | 21,90 | 22,00 | 21,85 | 22,00 | 0,46% | 12.400,00 |
| 15.05.2025 | 21,75 | 21,90 | 21,65 | 21,90 | 0,69% | 25.163,00 |
| 14.05.2025 | 21,75 | 21,75 | 21,45 | 21,75 | 0,46% | 27.680,00 |
| 13.05.2025 | 21,75 | 21,85 | 21,65 | 21,65 | -0,69% | 9.992,00 |
| 12.05.2025 | 21,90 | 22,00 | 21,70 | 21,80 | -1,13% | 22.722,00 |
| 09.05.2025 | 22,25 | 22,40 | 21,95 | 22,05 | -0,45% | 31.467,00 |
| 08.05.2025 | 22,40 | 22,40 | 22,15 | 22,15 | -0,67% | 37.447,00 |
| 07.05.2025 | 22,20 | 22,40 | 22,15 | 22,30 | 0,68% | 44.618,00 |
| 06.05.2025 | 21,90 | 22,15 | 21,80 | 22,15 | 1,37% | 67.884,00 |
| 05.05.2025 | 21,70 | 21,95 | 21,65 | 21,85 | 0,69% | 20.407,00 |
| 02.05.2025 | 21,70 | 21,85 | 21,55 | 21,70 | 0,23% | 50.445,00 |
| 30.04.2025 | 21,85 | 21,85 | 21,50 | 21,65 | 0,00% | 28.906,00 |
| 29.04.2025 | 21,65 | 21,85 | 21,40 | 21,65 | -3,56% | 67.377,00 |
| 28.04.2025 | 22,10 | 22,45 | 22,00 | 22,45 | 1,81% | 102.642,00 |
| 25.04.2025 | 22,00 | 22,30 | 21,65 | 22,05 | 3,04% | 76.770,00 |
| 24.04.2025 | 21,30 | 21,50 | 21,05 | 21,40 | 0,47% | 53.433,00 |
| 23.04.2025 | 21,10 | 21,30 | 21,00 | 21,30 | 0,95% | 80.059,00 |
| 22.04.2025 | 20,75 | 21,20 | 20,65 | 21,10 | 0,96% | 38.494,00 |
| 17.04.2025 | 20,95 | 20,95 | 20,70 | 20,90 | -0,24% | 21.230,00 |
| 16.04.2025 | 21,05 | 21,05 | 20,85 | 20,95 | -0,48% | 17.404,00 |
| 15.04.2025 | 21,00 | 21,05 | 20,90 | 21,05 | 0,24% | 47.049,00 |
| 14.04.2025 | 20,60 | 21,05 | 20,60 | 21,00 | 2,69% | 58.039,00 |
| 11.04.2025 | 20,10 | 20,55 | 20,10 | 20,45 | 1,24% | 37.241,00 |
| 10.04.2025 | 20,95 | 20,95 | 20,20 | 20,20 | 2,23% | 38.719,00 |
| 09.04.2025 | 20,15 | 20,25 | 19,64 | 19,76 | -3,61% | 38.009,00 |
| 08.04.2025 | 20,20 | 20,65 | 20,10 | 20,50 | 3,33% | 58.501,00 |
| 07.04.2025 | 19,70 | 20,50 | 19,38 | 19,84 | -2,27% | 87.068,00 |
| 04.04.2025 | 20,70 | 20,85 | 20,10 | 20,30 | -1,93% | 137.215,00 |
| 03.04.2025 | 21,25 | 21,50 | 20,65 | 20,70 | -4,17% | 52.571,00 |
| 02.04.2025 | 21,40 | 21,75 | 21,40 | 21,60 | 0,47% | 20.158,00 |