25,575€
0,49%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,10% | 14.675,00 |
| 28.01.2026 | 25,35 | 25,35 | 24,83 | 24,98 | -0,30% | - |
| 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 |
| 06.01.2026 | 25,20 | 25,20 | 24,55 | 24,90 | -0,60% | 25.276,00 |
| 05.01.2026 | 25,35 | 25,50 | 24,95 | 25,05 | -0,60% | 33.609,00 |
| 02.01.2026 | 24,60 | 25,35 | 24,45 | 25,20 | 3,49% | 44.668,00 |
| 31.12.2025 | 24,60 | 24,60 | 24,35 | 24,35 | -0,61% | 5.020,00 |
| 30.12.2025 | 24,30 | 24,70 | 24,30 | 24,50 | 0,82% | 30.813,00 |
| 29.12.2025 | 23,95 | 24,30 | 23,90 | 24,30 | 1,67% | 51.831,00 |
| 24.12.2025 | 23,90 | 23,95 | 23,85 | 23,90 | 0,00% | 5.852,00 |
| 23.12.2025 | 23,90 | 24,05 | 23,80 | 23,90 | 0,21% | 27.520,00 |
| 22.12.2025 | 23,90 | 23,90 | 23,65 | 23,85 | -0,21% | 6.839,00 |
| 19.12.2025 | 24,05 | 24,05 | 23,65 | 23,90 | -0,42% | 12.953,00 |
| 18.12.2025 | 24,00 | 24,10 | 23,90 | 24,00 | 0,00% | 10.747,00 |
| 17.12.2025 | 24,05 | 24,05 | 23,90 | 24,00 | 0,00% | 12.735,00 |
| 16.12.2025 | 24,00 | 24,00 | 23,85 | 24,00 | 0,00% | 20.907,00 |
| 15.12.2025 | 24,00 | 24,10 | 23,95 | 24,00 | 0,00% | 31.881,00 |
| 12.12.2025 | 23,85 | 24,05 | 23,80 | 24,00 | 0,42% | 38.891,00 |
| 11.12.2025 | 23,55 | 23,90 | 23,50 | 23,90 | 1,49% | 16.240,00 |
| 10.12.2025 | 24,00 | 24,00 | 23,55 | 23,55 | -1,46% | 11.513,00 |
| 09.12.2025 | 24,10 | 24,10 | 23,90 | 23,90 | 0,00% | 12.116,00 |
| 08.12.2025 | 24,00 | 24,00 | 23,70 | 23,90 | -0,21% | 22.192,00 |
| 05.12.2025 | 24,05 | 24,05 | 23,85 | 23,95 | 0,00% | 39.690,00 |
| 04.12.2025 | 23,90 | 24,10 | 23,80 | 23,95 | 0,42% | 21.815,00 |
| 03.12.2025 | 23,70 | 24,00 | 23,65 | 23,85 | 0,21% | 34.087,00 |
| 02.12.2025 | 23,80 | 23,90 | 23,70 | 23,80 | 0,00% | 25.545,00 |
| 01.12.2025 | 23,95 | 24,00 | 23,70 | 23,80 | -0,42% | 23.290,00 |
| 28.11.2025 | 23,30 | 24,00 | 23,30 | 23,90 | 2,14% | 59.470,00 |
| 27.11.2025 | 23,25 | 23,50 | 23,10 | 23,40 | 0,65% | 45.112,00 |
| 26.11.2025 | 23,50 | 23,60 | 23,20 | 23,25 | -1,06% | 39.179,00 |
| 25.11.2025 | 23,10 | 23,50 | 23,05 | 23,50 | 1,95% | 32.160,00 |
| 24.11.2025 | 23,25 | 23,25 | 23,05 | 23,05 | -0,65% | 21.223,00 |
| 21.11.2025 | 23,00 | 23,25 | 22,95 | 23,20 | -0,22% | 34.418,00 |
| 20.11.2025 | 23,25 | 23,45 | 23,10 | 23,25 | 0,22% | 18.824,00 |
| 19.11.2025 | 23,35 | 23,40 | 23,20 | 23,20 | 0,00% | 9.759,00 |
| 18.11.2025 | 23,40 | 23,40 | 23,10 | 23,20 | -0,85% | 22.994,00 |
| 17.11.2025 | 23,45 | 23,55 | 23,25 | 23,40 | 0,21% | 19.227,00 |
| 14.11.2025 | 23,70 | 23,85 | 23,20 | 23,35 | -1,89% | 52.675,00 |
| 13.11.2025 | 23,90 | 24,05 | 23,80 | 23,80 | -0,42% | 28.442,00 |
| 12.11.2025 | 24,00 | 24,15 | 23,70 | 23,90 | -0,21% | 18.736,00 |
| 11.11.2025 | 24,10 | 24,25 | 23,85 | 23,95 | 0,84% | 41.720,00 |
| 10.11.2025 | 23,85 | 24,05 | 23,65 | 23,75 | 0,42% | 23.639,00 |
| 07.11.2025 | 23,85 | 23,95 | 23,60 | 23,65 | -0,84% | 26.108,00 |
| 06.11.2025 | 24,00 | 24,05 | 23,80 | 23,85 | -0,21% | 40.428,00 |
| 05.11.2025 | 23,80 | 24,05 | 23,75 | 23,90 | 0,21% | 23.644,00 |
| 04.11.2025 | 23,95 | 24,00 | 23,60 | 23,85 | -0,42% | 44.463,00 |
| 03.11.2025 | 23,60 | 24,05 | 23,50 | 23,95 | 1,91% | 40.406,00 |
| 31.10.2025 | 23,65 | 23,70 | 23,45 | 23,50 | -0,21% | 26.587,00 |
| 30.10.2025 | 23,80 | 23,80 | 23,55 | 23,55 | -0,63% | 16.961,00 |
| 29.10.2025 | 23,90 | 24,05 | 23,65 | 23,70 | -0,63% | 24.719,00 |
| 28.10.2025 | 23,90 | 23,95 | 23,60 | 23,85 | -0,21% | 26.310,00 |
| 27.10.2025 | 23,85 | 24,15 | 23,70 | 23,90 | 0,84% | 38.829,00 |
| 24.10.2025 | 23,60 | 23,75 | 23,50 | 23,70 | 0,42% | 33.137,00 |
| 23.10.2025 | 25,00 | 25,00 | 23,25 | 23,60 | -5,60% | 119.595,00 |
| 22.10.2025 | 25,00 | 25,15 | 24,85 | 25,00 | -0,20% | 87.885,00 |
| 21.10.2025 | 24,90 | 25,10 | 24,80 | 25,05 | 0,60% | 26.573,00 |
| 20.10.2025 | 24,70 | 24,90 | 24,65 | 24,90 | 0,81% | 25.580,00 |
| 17.10.2025 | 24,70 | 24,75 | 24,50 | 24,70 | 0,00% | 18.855,00 |
| 16.10.2025 | 24,80 | 24,80 | 24,45 | 24,70 | 0,20% | 16.175,00 |
| 15.10.2025 | 24,80 | 24,95 | 24,40 | 24,65 | -0,40% | 25.407,00 |
| 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 |