24,700€
4,22%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 24,28 | 24,85 | 24,23 | 24,70 | 4,22% | - |
| 13.10.2025 | 23,88 | 24,35 | 23,70 | 23,70 | -1,04% | - |
| 10.10.2025 | 23,85 | 24,08 | 23,83 | 23,95 | 0,00% | - |
| 09.10.2025 | 23,75 | 24,10 | 23,73 | 23,95 | 0,84% | - |
| 08.10.2025 | 23,68 | 23,75 | 23,58 | 23,75 | 0,85% | - |
| 07.10.2025 | 23,55 | 23,88 | 23,48 | 23,55 | 1,29% | - |
| 06.10.2025 | 22,98 | 23,25 | 22,95 | 23,25 | 2,88% | - |
| 03.10.2025 | 23,00 | 23,30 | 22,60 | 22,60 | -0,22% | - |
| 02.10.2025 | 22,75 | 23,38 | 22,65 | 22,65 | -0,44% | - |
| 01.10.2025 | 23,40 | 23,45 | 22,75 | 22,75 | -3,19% | - |
| 30.09.2025 | 23,33 | 23,55 | 23,10 | 23,50 | 1,95% | 638,00 |
| 29.09.2025 | 23,13 | 23,35 | 23,05 | 23,05 | -0,43% | - |
| 26.09.2025 | 22,90 | 23,30 | 22,85 | 23,15 | 1,09% | 5,00 |
| 25.09.2025 | 22,98 | 23,25 | 22,83 | 22,90 | -1,08% | - |
| 24.09.2025 | 23,23 | 23,33 | 22,95 | 23,15 | -0,22% | - |
| 23.09.2025 | 23,30 | 23,33 | 23,10 | 23,20 | -1,07% | - |
| 22.09.2025 | 23,45 | 23,70 | 23,28 | 23,45 | -0,32% | - |
| 19.09.2025 | 23,55 | 23,70 | 23,38 | 23,53 | 0,32% | - |
| 18.09.2025 | 23,38 | 23,60 | 23,38 | 23,45 | -1,47% | - |
| 16.09.2025 | 23,68 | 23,95 | 23,50 | 23,80 | 0,63% | - |
| 15.09.2025 | 23,40 | 23,75 | 23,38 | 23,65 | 2,16% | - |
| 12.09.2025 | 22,98 | 23,65 | 22,98 | 23,15 | 0,65% | - |
| 11.09.2025 | 22,83 | 23,20 | 22,83 | 23,00 | 0,11% | - |
| 10.09.2025 | 23,13 | 23,25 | 22,85 | 22,98 | -0,54% | - |
| 08.09.2025 | 23,00 | 23,38 | 22,88 | 23,10 | 2,67% | - |
| 05.09.2025 | 23,00 | 23,15 | 22,50 | 22,50 | -1,96% | - |
| 04.09.2025 | 22,68 | 23,65 | 22,68 | 22,95 | 1,55% | 454,00 |
| 03.09.2025 | 22,23 | 22,90 | 22,23 | 22,60 | 3,43% | - |
| 02.09.2025 | 22,43 | 22,55 | 21,85 | 21,85 | -2,24% | - |
| 01.09.2025 | 21,98 | 22,65 | 21,93 | 22,35 | 1,94% | - |
| 29.08.2025 | 22,08 | 22,20 | 21,90 | 21,93 | -0,79% | - |
| 28.08.2025 | 22,08 | 22,25 | 22,03 | 22,10 | 0,11% | - |
| 27.08.2025 | 22,33 | 22,33 | 22,05 | 22,08 | -1,23% | - |
| 26.08.2025 | 22,33 | 22,53 | 22,13 | 22,35 | -0,78% | - |
| 25.08.2025 | 22,63 | 22,85 | 22,38 | 22,53 | -0,44% | - |
| 22.08.2025 | 22,73 | 22,83 | 22,45 | 22,63 | -0,55% | - |
| 21.08.2025 | 22,58 | 22,75 | 22,45 | 22,75 | 0,78% | 100,00 |
| 20.08.2025 | 22,43 | 22,58 | 22,30 | 22,58 | 0,89% | - |
| 19.08.2025 | 21,95 | 22,58 | 21,95 | 22,38 | 1,94% | - |
| 18.08.2025 | 22,18 | 22,23 | 21,93 | 21,95 | -0,90% | - |
| 15.08.2025 | 22,18 | 22,50 | 22,10 | 22,15 | -1,12% | - |
| 14.08.2025 | 22,13 | 22,40 | 22,10 | 22,40 | 0,90% | - |
| 13.08.2025 | 22,08 | 22,23 | 22,00 | 22,20 | 0,57% | - |
| 12.08.2025 | 22,08 | 22,15 | 21,95 | 22,08 | 0,00% | - |
| 11.08.2025 | 21,78 | 22,10 | 21,78 | 22,08 | 1,26% | - |
| 08.08.2025 | 21,85 | 22,00 | 21,63 | 21,80 | 0,81% | - |
| 07.08.2025 | 21,10 | 21,93 | 21,10 | 21,63 | 0,00% | - |
| 06.08.2025 | 21,80 | 22,00 | 21,55 | 21,63 | -0,69% | - |
| 05.08.2025 | 22,08 | 22,18 | 21,78 | 21,78 | -1,47% | - |
| 04.08.2025 | 22,03 | 22,23 | 22,03 | 22,10 | -0,23% | - |
| 01.08.2025 | 22,45 | 22,45 | 22,05 | 22,15 | -1,56% | 4,00 |
| 31.07.2025 | 22,33 | 22,58 | 22,10 | 22,50 | 1,12% | - |
| 30.07.2025 | 23,13 | 23,13 | 22,20 | 22,25 | -4,51% | - |
| 29.07.2025 | 23,00 | 23,33 | 23,00 | 23,30 | 1,64% | - |
| 28.07.2025 | 23,03 | 23,20 | 22,78 | 22,93 | 0,22% | 100,00 |
| 25.07.2025 | 23,10 | 23,10 | 22,65 | 22,88 | 0,44% | - |
| 24.07.2025 | 21,95 | 23,38 | 21,95 | 22,78 | 4,00% | - |
| 23.07.2025 | 21,73 | 22,13 | 21,73 | 21,90 | 0,11% | - |
| 22.07.2025 | 22,30 | 22,33 | 21,83 | 21,88 | -1,91% | - |
| 21.07.2025 | 22,28 | 22,50 | 22,13 | 22,30 | 0,11% | - |
| 18.07.2025 | 22,38 | 22,53 | 22,25 | 22,28 | -0,45% | - |
| 17.07.2025 | 22,18 | 22,45 | 22,08 | 22,38 | 1,47% | - |
| 16.07.2025 | 21,80 | 22,38 | 21,80 | 22,05 | -0,23% | - |
| 15.07.2025 | 22,20 | 22,38 | 22,10 | 22,10 | -0,45% | - |
| 14.07.2025 | 22,48 | 22,58 | 22,20 | 22,20 | -1,55% | - |
| 11.07.2025 | 22,33 | 22,75 | 22,33 | 22,55 | 0,89% | - |
| 10.07.2025 | 22,53 | 22,75 | 22,33 | 22,35 | 0,34% | - |
| 09.07.2025 | 22,63 | 22,88 | 22,28 | 22,28 | -1,55% | - |
| 08.07.2025 | 23,10 | 23,18 | 22,63 | 22,63 | -3,00% | - |
| 07.07.2025 | 22,75 | 23,35 | 22,75 | 23,33 | 0,32% | - |
| 04.07.2025 | 23,25 | 23,25 | 22,75 | 23,25 | 1,97% | - |
| 03.07.2025 | 22,83 | 23,25 | 22,80 | 22,80 | -0,11% | - |
| 02.07.2025 | 23,00 | 23,25 | 22,83 | 22,83 | -1,72% | - |
| 01.07.2025 | 22,98 | 23,45 | 22,88 | 23,23 | 0,22% | - |
| 30.06.2025 | 22,70 | 23,23 | 22,48 | 23,18 | 3,11% | - |
| 27.06.2025 | 22,10 | 22,95 | 22,10 | 22,48 | 1,81% | - |
| 26.06.2025 | 22,35 | 22,43 | 22,05 | 22,08 | -1,12% | - |
| 25.06.2025 | 22,45 | 22,68 | 22,33 | 22,33 | -0,56% | - |
| 24.06.2025 | 22,25 | 22,90 | 22,20 | 22,45 | 1,81% | - |
| 23.06.2025 | 22,38 | 22,48 | 22,03 | 22,05 | -1,56% | - |
| 20.06.2025 | 22,18 | 22,48 | 22,13 | 22,40 | 1,47% | - |
| 19.06.2025 | 22,55 | 22,70 | 22,08 | 22,08 | -3,07% | - |
| 18.06.2025 | 22,05 | 22,78 | 22,05 | 22,78 | -0,33% | - |
| 17.06.2025 | 22,90 | 22,90 | 22,35 | 22,85 | 0,77% | - |
| 16.06.2025 | 22,88 | 22,90 | 22,45 | 22,68 | -0,77% | - |
| 13.06.2025 | 23,18 | 23,18 | 22,68 | 22,85 | 0,33% | - |
| 12.06.2025 | 22,80 | 23,25 | 22,75 | 22,78 | -2,15% | - |
| 11.06.2025 | 23,13 | 23,33 | 22,88 | 23,28 | -0,32% | - |
| 10.06.2025 | 22,60 | 23,35 | 22,60 | 23,35 | 1,30% | - |
| 09.06.2025 | 23,05 | 23,05 | 22,60 | 23,05 | 0,00% | - |
| 06.06.2025 | 22,75 | 23,05 | 22,75 | 23,05 | 1,32% | - |
| 05.06.2025 | 22,95 | 23,25 | 22,70 | 22,75 | -2,15% | - |
| 04.06.2025 | 22,80 | 23,25 | 22,75 | 23,25 | 1,09% | - |
| 03.06.2025 | 22,98 | 23,25 | 22,80 | 23,00 | -0,11% | - |
| 02.06.2025 | 23,33 | 23,35 | 22,95 | 23,03 | -0,54% | - |
| 30.05.2025 | 22,65 | 23,35 | 22,65 | 23,15 | -0,22% | - |
| 29.05.2025 | 23,05 | 23,40 | 22,95 | 23,20 | -0,11% | - |
| 28.05.2025 | 23,40 | 23,43 | 22,98 | 23,23 | 1,20% | - |
| 27.05.2025 | 23,20 | 23,45 | 22,95 | 22,95 | -1,08% | - |
| 26.05.2025 | 23,65 | 23,93 | 23,20 | 23,20 | -1,28% | - |