22,850€
-0,87%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 23,18 | 23,18 | 22,78 | 22,80 | -1,41% | - |
| 08.07.2026 | 22,73 | 23,13 | 22,63 | 23,13 | 1,43% | 2.400,00 |
| 07.07.2026 | 22,43 | 22,90 | 22,43 | 22,80 | 1,11% | - |
| 06.07.2026 | 22,73 | 22,73 | 22,40 | 22,55 | -0,77% | - |
| 03.07.2026 | 22,48 | 22,80 | 22,30 | 22,73 | 1,56% | - |
| 02.07.2026 | 22,28 | 22,45 | 22,10 | 22,38 | 0,34% | 18.918,00 |
| 01.07.2026 | 22,53 | 22,58 | 22,25 | 22,30 | -1,22% | 19,00 |
| 30.06.2026 | 22,60 | 22,85 | 22,48 | 22,58 | 0,44% | - |
| 29.06.2026 | 22,73 | 22,95 | 22,48 | 22,48 | 0,11% | - |
| 26.06.2026 | 22,48 | 22,73 | 22,43 | 22,45 | 0,11% | - |
| 25.06.2026 | 22,93 | 22,93 | 22,43 | 22,43 | -1,43% | - |
| 24.06.2026 | 22,78 | 22,88 | 22,40 | 22,75 | 0,11% | - |
| 23.06.2026 | 22,33 | 22,83 | 22,28 | 22,73 | 1,22% | - |
| 22.06.2026 | 22,63 | 22,78 | 22,45 | 22,45 | 0,00% | - |
| 19.06.2026 | 22,30 | 22,65 | 22,30 | 22,45 | 0,67% | - |
| 18.06.2026 | 22,58 | 22,93 | 22,30 | 22,30 | -0,67% | - |
| 17.06.2026 | 22,63 | 22,80 | 22,45 | 22,45 | -0,44% | - |
| 16.06.2026 | 22,53 | 22,65 | 22,48 | 22,55 | -0,11% | - |
| 15.06.2026 | 23,18 | 23,23 | 22,48 | 22,58 | -1,20% | - |
| 12.06.2026 | 22,73 | 22,90 | 22,48 | 22,85 | 0,22% | - |
| 11.06.2026 | 22,43 | 22,83 | 22,23 | 22,80 | 2,01% | - |
| 10.06.2026 | 22,25 | 22,58 | 22,20 | 22,35 | 0,22% | 4.818,00 |
| 09.06.2026 | 22,45 | 22,45 | 22,05 | 22,30 | -0,56% | 1.400,00 |
| 08.06.2026 | 22,18 | 22,43 | 22,08 | 22,43 | 0,56% | 9.055,00 |
| 05.06.2026 | 22,50 | 22,58 | 22,08 | 22,30 | -0,56% | 13.875,00 |
| 04.06.2026 | 22,73 | 22,80 | 22,20 | 22,43 | -1,21% | 6.800,00 |
| 03.06.2026 | 22,53 | 22,88 | 22,48 | 22,70 | 0,78% | 9.153,00 |
| 02.06.2026 | 23,10 | 23,10 | 22,48 | 22,53 | -1,42% | 31.865,00 |
| 01.06.2026 | 24,08 | 24,28 | 22,65 | 22,85 | -6,06% | - |
| 29.05.2026 | 25,13 | 25,13 | 23,80 | 24,33 | -5,26% | - |
| 28.05.2026 | 25,65 | 25,95 | 25,35 | 25,68 | 0,39% | - |
| 27.05.2026 | 25,65 | 25,80 | 25,38 | 25,58 | -0,20% | - |
| 26.05.2026 | 25,68 | 26,08 | 25,48 | 25,63 | -0,58% | - |
| 25.05.2026 | 26,05 | 26,15 | 25,75 | 25,78 | 0,59% | - |
| 22.05.2026 | 25,93 | 26,10 | 25,60 | 25,63 | -1,25% | - |
| 21.05.2026 | 25,60 | 26,15 | 25,58 | 25,95 | 0,97% | 51,00 |
| 20.05.2026 | 25,38 | 25,85 | 25,33 | 25,70 | 1,28% | 696,00 |
| 19.05.2026 | 25,68 | 25,83 | 25,38 | 25,38 | -0,78% | - |
| 18.05.2026 | 25,70 | 25,93 | 25,53 | 25,58 | -1,16% | - |
| 15.05.2026 | 26,10 | 26,38 | 25,80 | 25,88 | -1,33% | - |
| 14.05.2026 | 26,48 | 26,58 | 26,20 | 26,23 | -0,85% | - |
| 13.05.2026 | 26,08 | 26,45 | 26,03 | 26,45 | 1,83% | 348,00 |
| 12.05.2026 | 25,83 | 26,00 | 25,48 | 25,98 | 0,00% | - |
| 11.05.2026 | 25,90 | 26,00 | 25,58 | 25,98 | -1,52% | 1.300,00 |
| 08.05.2026 | 25,88 | 26,40 | 25,88 | 26,38 | 2,03% | - |
| 07.05.2026 | 26,08 | 26,25 | 25,83 | 25,85 | -0,77% | - |
| 06.05.2026 | 26,53 | 26,58 | 25,95 | 26,05 | -1,04% | - |
| 05.05.2026 | 25,98 | 26,35 | 25,90 | 26,33 | 1,45% | - |
| 04.05.2026 | 26,00 | 26,18 | 25,80 | 25,95 | 0,10% | - |
| 30.04.2026 | 25,63 | 26,00 | 25,55 | 25,93 | 0,48% | 25.800,00 |
| 29.04.2026 | 25,70 | 25,93 | 25,28 | 25,80 | 0,78% | - |
| 28.04.2026 | 25,43 | 25,65 | 25,20 | 25,60 | -3,03% | - |
| 27.04.2026 | 26,38 | 26,63 | 26,35 | 26,40 | 0,19% | 1.701,00 |
| 24.04.2026 | 25,93 | 26,53 | 25,58 | 26,35 | 1,25% | 3.750,00 |
| 23.04.2026 | 26,23 | 26,35 | 25,93 | 26,03 | -1,33% | 3.600,00 |
| 22.04.2026 | 26,63 | 26,70 | 26,20 | 26,38 | 0,09% | - |
| 21.04.2026 | 26,63 | 26,68 | 26,28 | 26,35 | -1,03% | 10.716,00 |
| 20.04.2026 | 25,73 | 26,65 | 25,70 | 26,63 | 2,80% | 1.600,00 |
| 17.04.2026 | 26,05 | 26,23 | 25,88 | 25,90 | -0,19% | - |
| 16.04.2026 | 26,28 | 26,40 | 25,95 | 25,95 | -0,67% | 34.300,00 |
| 15.04.2026 | 26,83 | 26,88 | 26,10 | 26,13 | -2,79% | 8.450,00 |
| 14.04.2026 | 26,88 | 26,98 | 26,63 | 26,88 | -0,37% | 208,00 |
| 13.04.2026 | 27,23 | 27,53 | 26,75 | 26,98 | -1,91% | 176,00 |
| 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% | - |