27,175€
-1,18%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 27,23 | 27,70 | 27,05 | 27,50 | 1,10% | - |
| 09.04.2026 | 26,98 | 27,30 | 26,93 | 27,20 | 0,28% | - |
| 08.04.2026 | 27,93 | 27,98 | 26,38 | 27,13 | 0,09% | - |
| 07.04.2026 | 27,13 | 27,35 | 26,60 | 27,10 | -0,73% | 850,00 |
| 02.04.2026 | 26,43 | 27,33 | 26,38 | 27,30 | 1,11% | - |
| 01.04.2026 | 27,10 | 27,33 | 26,68 | 27,00 | 0,00% | 3.100,00 |
| 31.03.2026 | 26,53 | 27,08 | 26,35 | 27,00 | 2,66% | - |
| 30.03.2026 | 25,83 | 26,73 | 25,83 | 26,30 | 1,84% | 18.848,00 |
| 27.03.2026 | 26,38 | 26,43 | 25,78 | 25,83 | -1,90% | - |
| 26.03.2026 | 25,98 | 26,60 | 25,88 | 26,33 | 0,77% | - |
| 25.03.2026 | 26,03 | 26,28 | 25,95 | 26,13 | 0,48% | 2.800,00 |
| 24.03.2026 | 25,55 | 26,10 | 25,55 | 26,00 | 0,97% | 5.200,00 |
| 23.03.2026 | 25,18 | 26,20 | 24,35 | 25,75 | 0,98% | 18.800,00 |
| 20.03.2026 | 25,93 | 26,08 | 25,33 | 25,50 | -1,64% | - |
| 19.03.2026 | 25,88 | 26,18 | 25,63 | 25,93 | 0,00% | - |
| 18.03.2026 | 26,33 | 26,38 | 25,88 | 25,93 | -0,58% | - |
| 17.03.2026 | 25,88 | 26,45 | 25,78 | 26,08 | 0,10% | - |
| 16.03.2026 | 26,15 | 26,18 | 25,85 | 26,05 | 0,68% | - |
| 13.03.2026 | 25,28 | 26,03 | 25,13 | 25,88 | 2,48% | - |
| 12.03.2026 | 25,83 | 25,88 | 25,08 | 25,25 | -3,07% | - |
| 11.03.2026 | 25,98 | 26,43 | 25,73 | 26,05 | 0,68% | - |
| 10.03.2026 | 26,18 | 26,38 | 25,88 | 25,88 | -1,71% | - |
| 09.03.2026 | 25,03 | 26,45 | 24,93 | 26,33 | 2,13% | 13.512,00 |
| 06.03.2026 | 26,05 | 26,25 | 25,13 | 25,78 | 0,19% | 19.840,00 |
| 05.03.2026 | 26,13 | 26,20 | 24,73 | 25,73 | -3,74% | 9.920,00 |
| 04.03.2026 | 26,93 | 27,08 | 26,63 | 26,73 | -1,47% | - |
| 03.03.2026 | 26,68 | 27,28 | 25,98 | 27,13 | 0,56% | - |
| 02.03.2026 | 26,45 | 27,08 | 26,25 | 26,98 | 0,37% | - |
| 27.02.2026 | 26,78 | 27,00 | 26,55 | 26,88 | 0,28% | - |
| 26.02.2026 | 26,88 | 26,93 | 26,68 | 26,80 | -0,56% | - |
| 25.02.2026 | 27,08 | 27,23 | 26,85 | 26,95 | -0,37% | - |
| 24.02.2026 | 27,23 | 27,60 | 26,88 | 27,05 | -0,55% | 13.150,00 |
| 23.02.2026 | 27,05 | 27,25 | 26,98 | 27,20 | 0,00% | 1.600,00 |
| 20.02.2026 | 26,93 | 27,25 | 26,80 | 27,20 | 1,21% | 6.480,00 |
| 19.02.2026 | 26,98 | 27,45 | 26,73 | 26,88 | -0,19% | 9.600,00 |
| 18.02.2026 | 26,53 | 27,00 | 26,35 | 26,93 | 1,60% | - |
| 17.02.2026 | 26,18 | 26,58 | 26,13 | 26,50 | 0,86% | - |
| 16.02.2026 | 26,18 | 26,38 | 26,13 | 26,28 | 0,38% | - |
| 13.02.2026 | 25,88 | 26,30 | 25,83 | 26,18 | 1,26% | - |
| 12.02.2026 | 26,28 | 26,33 | 25,85 | 25,85 | -1,05% | - |
| 11.02.2026 | 26,45 | 26,48 | 26,10 | 26,13 | -0,95% | - |
| 10.02.2026 | 26,18 | 26,53 | 26,13 | 26,38 | 0,67% | - |
| 09.02.2026 | 26,28 | 26,55 | 26,15 | 26,20 | 0,00% | - |
| 06.02.2026 | 25,88 | 26,23 | 25,55 | 26,20 | 1,55% | - |
| 05.02.2026 | 25,73 | 26,00 | 25,55 | 25,80 | 0,78% | - |
| 04.02.2026 | 25,80 | 25,85 | 25,38 | 25,60 | 0,39% | - |
| 03.02.2026 | 25,58 | 25,63 | 25,23 | 25,50 | -0,10% | 6.400,00 |
| 02.02.2026 | 24,53 | 25,53 | 24,53 | 25,53 | 2,92% | - |
| 30.01.2026 | 25,08 | 25,15 | 24,70 | 24,80 | -1,59% | - |
| 29.01.2026 | 25,08 | 25,23 | 24,85 | 25,20 | 0,90% | - |
| 28.01.2026 | 25,40 | 25,40 | 24,83 | 24,98 | -1,09% | 19.650,00 |
| 27.01.2026 | 25,40 | 25,70 | 25,00 | 25,25 | -1,46% | 260,00 |
| 26.01.2026 | 25,35 | 26,05 | 25,13 | 25,63 | 1,08% | - |
| 23.01.2026 | 25,13 | 25,43 | 25,08 | 25,35 | 0,20% | 2.200,00 |
| 22.01.2026 | 25,10 | 25,40 | 25,00 | 25,30 | 1,00% | - |
| 21.01.2026 | 25,18 | 25,28 | 24,63 | 25,05 | -0,20% | - |
| 20.01.2026 | 25,33 | 25,38 | 24,95 | 25,10 | -1,28% | - |
| 19.01.2026 | 24,85 | 25,43 | 24,80 | 25,43 | 0,49% | - |
| 16.01.2026 | 24,93 | 25,55 | 24,93 | 25,30 | 1,71% | - |
| 15.01.2026 | 25,13 | 25,15 | 24,75 | 24,88 | -0,50% | 8.400,00 |
| 14.01.2026 | 24,88 | 25,00 | 24,58 | 25,00 | 0,91% | - |
| 13.01.2026 | 24,58 | 24,83 | 24,58 | 24,78 | 0,10% | - |
| 12.01.2026 | 24,73 | 24,83 | 24,58 | 24,75 | 0,00% | - |
| 09.01.2026 | 24,68 | 24,78 | 24,28 | 24,75 | 0,20% | - |
| 08.01.2026 | 24,88 | 24,95 | 24,35 | 24,70 | -1,00% | 2.100,00 |
| 07.01.2026 | 24,93 | 25,00 | 24,80 | 24,95 | 0,20% | - |
| 06.01.2026 | 25,08 | 25,15 | 24,58 | 24,90 | -0,40% | - |
| 05.01.2026 | 25,48 | 25,50 | 24,95 | 25,00 | -1,38% | 5.100,00 |
| 02.01.2026 | 24,38 | 25,40 | 24,30 | 25,35 | 7,19% | - |
| 30.12.2025 | 24,10 | 24,75 | 23,65 | 23,65 | 1,07% | - |
| 29.12.2025 | 23,93 | 24,30 | 23,40 | 23,40 | 0,21% | - |
| 23.12.2025 | 23,88 | 24,05 | 23,35 | 23,35 | -2,30% | - |
| 19.12.2025 | 23,98 | 24,08 | 23,63 | 23,90 | -1,54% | 100,00 |
| 18.12.2025 | 23,78 | 24,28 | 23,78 | 24,28 | 2,10% | - |
| 17.12.2025 | 24,05 | 24,28 | 23,78 | 23,78 | -0,63% | - |
| 16.12.2025 | 24,18 | 24,18 | 23,93 | 23,93 | -0,31% | - |
| 15.12.2025 | 23,75 | 24,10 | 23,75 | 24,00 | 0,31% | - |
| 12.12.2025 | 23,65 | 24,10 | 23,65 | 23,93 | 1,81% | - |
| 11.12.2025 | 23,65 | 23,65 | 23,40 | 23,50 | -0,21% | - |
| 10.12.2025 | 24,08 | 24,10 | 23,55 | 23,55 | -0,63% | - |
| 09.12.2025 | 24,18 | 24,18 | 23,70 | 23,70 | -1,04% | - |
| 08.12.2025 | 23,95 | 24,15 | 23,70 | 23,95 | 0,42% | - |
| 05.12.2025 | 23,80 | 24,10 | 23,73 | 23,85 | 0,63% | - |
| 04.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 1,50% | - |
| 03.12.2025 | 23,68 | 24,00 | 23,35 | 23,35 | -1,89% | - |
| 02.12.2025 | 24,13 | 24,15 | 23,68 | 23,80 | 0,42% | - |
| 01.12.2025 | 24,15 | 24,15 | 23,63 | 23,70 | -1,86% | 100,00 |
| 28.11.2025 | 23,18 | 24,18 | 23,18 | 24,15 | 4,43% | - |
| 27.11.2025 | 23,28 | 23,48 | 23,05 | 23,13 | -1,28% | - |
| 26.11.2025 | 23,33 | 23,60 | 23,33 | 23,43 | 0,21% | - |
| 25.11.2025 | 22,90 | 23,40 | 22,90 | 23,38 | 1,41% | - |
| 24.11.2025 | 23,08 | 23,25 | 22,90 | 23,05 | -0,22% | - |
| 21.11.2025 | 23,30 | 23,50 | 22,90 | 23,10 | -0,43% | - |
| 20.11.2025 | 23,10 | 23,25 | 23,08 | 23,20 | 0,00% | - |
| 18.11.2025 | 23,38 | 23,58 | 23,10 | 23,20 | -1,28% | - |
| 17.11.2025 | 23,35 | 23,60 | 23,20 | 23,50 | 1,08% | 40,00 |
| 14.11.2025 | 23,88 | 23,93 | 23,20 | 23,25 | -2,92% | - |
| 13.11.2025 | 23,93 | 23,95 | 23,70 | 23,95 | 0,42% | - |
| 12.11.2025 | 23,78 | 24,18 | 23,73 | 23,85 | 1,92% | - |
| 11.11.2025 | 23,55 | 24,28 | 23,40 | 23,40 | 1,08% | - |