17,540€
0,11%
Echtzeit-Aktienkurs AMSTERD.COMM. EO-,45
Bid:
Ask:
Aktienkurse zur AMSTERD.COMM. EO-,45 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,44 | 17,80 | 17,39 | 17,58 | 0,69% | - |
27.03.2024 | 17,36 | 17,79 | 17,35 | 17,46 | -0,40% | - |
26.03.2024 | 17,43 | 17,69 | 17,35 | 17,53 | -0,28% | - |
25.03.2024 | 17,43 | 17,70 | 17,40 | 17,58 | -0,11% | - |
22.03.2024 | 17,08 | 17,62 | 16,90 | 17,60 | 3,83% | - |
21.03.2024 | 17,22 | 17,40 | 16,94 | 16,95 | -1,28% | - |
20.03.2024 | 16,96 | 17,33 | 16,96 | 17,17 | -0,12% | - |
19.03.2024 | 17,08 | 17,23 | 16,91 | 17,19 | 1,60% | - |
18.03.2024 | 17,39 | 17,41 | 16,91 | 16,92 | -2,65% | - |
15.03.2024 | 17,60 | 17,63 | 17,27 | 17,38 | -0,34% | - |
14.03.2024 | 17,48 | 17,68 | 17,34 | 17,44 | -0,34% | - |
13.03.2024 | 17,34 | 17,68 | 17,33 | 17,50 | 0,92% | - |
12.03.2024 | 17,43 | 17,60 | 17,34 | 17,34 | -1,42% | - |
11.03.2024 | 17,55 | 17,72 | 17,40 | 17,59 | 0,29% | - |
08.03.2024 | 17,41 | 17,78 | 17,36 | 17,54 | 0,69% | - |
07.03.2024 | 17,66 | 17,76 | 17,39 | 17,42 | -0,51% | - |
06.03.2024 | 17,75 | 17,75 | 17,34 | 17,51 | -0,79% | - |
05.03.2024 | 17,88 | 17,88 | 17,45 | 17,65 | -1,40% | - |
04.03.2024 | 17,59 | 17,95 | 17,59 | 17,90 | 1,65% | 1.200,00 |
01.03.2024 | 17,75 | 17,88 | 17,59 | 17,61 | -0,68% | - |
29.02.2024 | 17,53 | 17,96 | 17,53 | 17,73 | 1,20% | 900,00 |
28.02.2024 | 17,99 | 17,99 | 17,52 | 17,52 | -2,61% | - |
27.02.2024 | 17,84 | 18,10 | 17,71 | 17,99 | -0,61% | - |
26.02.2024 | 17,97 | 18,15 | 17,79 | 18,10 | 1,63% | - |
23.02.2024 | 17,75 | 17,98 | 17,73 | 17,81 | 0,39% | - |
22.02.2024 | 17,79 | 18,03 | 17,67 | 17,74 | -1,11% | - |
21.02.2024 | 17,58 | 18,11 | 17,58 | 17,94 | 0,45% | - |
20.02.2024 | 18,15 | 18,17 | 17,33 | 17,86 | -1,87% | - |
19.02.2024 | 18,11 | 18,30 | 17,82 | 18,20 | 0,55% | - |
16.02.2024 | 17,64 | 18,13 | 17,63 | 18,10 | 2,72% | - |
15.02.2024 | 17,20 | 17,78 | 17,20 | 17,62 | 1,09% | - |
14.02.2024 | 17,55 | 17,79 | 17,36 | 17,43 | -0,57% | - |
13.02.2024 | 17,81 | 17,82 | 17,32 | 17,53 | -1,63% | - |
12.02.2024 | 17,66 | 17,84 | 17,45 | 17,82 | 0,91% | - |
09.02.2024 | 17,14 | 17,72 | 17,14 | 17,66 | 0,23% | - |
08.02.2024 | 17,38 | 17,77 | 17,38 | 17,62 | 1,26% | - |
07.02.2024 | 17,52 | 17,76 | 17,38 | 17,40 | -1,25% | - |
06.02.2024 | 17,29 | 17,82 | 17,29 | 17,62 | 1,97% | - |
05.02.2024 | 17,19 | 17,62 | 17,17 | 17,28 | 0,41% | - |
02.02.2024 | 17,10 | 17,50 | 17,10 | 17,21 | 0,64% | - |
01.02.2024 | 17,69 | 17,69 | 17,02 | 17,10 | -2,45% | - |
31.01.2024 | 17,85 | 17,89 | 17,37 | 17,53 | -1,90% | - |
30.01.2024 | 17,49 | 17,89 | 17,48 | 17,87 | 2,06% | - |
29.01.2024 | 17,75 | 17,75 | 17,39 | 17,51 | -0,45% | - |
26.01.2024 | 17,55 | 17,78 | 17,41 | 17,59 | -0,06% | - |
25.01.2024 | 17,41 | 17,78 | 17,41 | 17,60 | 1,09% | - |
24.01.2024 | 17,43 | 17,63 | 17,41 | 17,41 | -1,80% | - |
23.01.2024 | 17,30 | 17,73 | 17,30 | 17,73 | 2,72% | - |
22.01.2024 | 17,00 | 17,72 | 17,00 | 17,26 | 1,53% | - |
19.01.2024 | 17,12 | 17,35 | 16,91 | 17,00 | -0,76% | - |
18.01.2024 | 16,84 | 17,40 | 16,84 | 17,13 | 0,41% | - |
17.01.2024 | 17,47 | 17,48 | 17,01 | 17,06 | -2,96% | 11,00 |
16.01.2024 | 17,68 | 17,68 | 17,25 | 17,58 | 0,17% | - |
15.01.2024 | 17,42 | 17,77 | 17,37 | 17,55 | -0,17% | - |
12.01.2024 | 17,37 | 17,76 | 17,33 | 17,58 | 1,27% | - |
11.01.2024 | 17,10 | 17,58 | 17,10 | 17,36 | 0,52% | - |
10.01.2024 | 17,58 | 17,63 | 17,27 | 17,27 | -1,93% | - |
09.01.2024 | 17,26 | 17,62 | 17,24 | 17,61 | 1,91% | - |
08.01.2024 | 17,50 | 17,61 | 17,22 | 17,28 | -1,99% | - |
05.01.2024 | 17,67 | 17,72 | 17,35 | 17,63 | -0,40% | - |
04.01.2024 | 17,67 | 17,70 | 17,37 | 17,70 | 0,28% | - |
03.01.2024 | 17,33 | 17,67 | 17,30 | 17,65 | 1,79% | - |
02.01.2024 | 16,86 | 17,79 | 16,86 | 17,34 | -0,80% | - |
29.12.2023 | 17,38 | 17,60 | 17,37 | 17,48 | 0,69% | - |
28.12.2023 | 17,47 | 17,68 | 17,33 | 17,36 | -0,52% | - |
27.12.2023 | 17,68 | 17,70 | 17,39 | 17,45 | -1,13% | - |
22.12.2023 | 17,69 | 17,70 | 17,22 | 17,65 | 0,46% | - |
21.12.2023 | 17,85 | 17,86 | 17,46 | 17,57 | -1,24% | - |
20.12.2023 | 17,71 | 17,90 | 17,48 | 17,79 | 0,40% | - |
19.12.2023 | 17,54 | 17,89 | 17,53 | 17,72 | 1,37% | - |
18.12.2023 | 17,45 | 17,75 | 17,30 | 17,48 | -0,85% | - |
15.12.2023 | 17,24 | 17,65 | 17,14 | 17,63 | 1,15% | - |
14.12.2023 | 17,09 | 17,46 | 17,06 | 17,43 | 2,17% | - |
13.12.2023 | 17,25 | 17,29 | 16,91 | 17,06 | 0,71% | - |
12.12.2023 | 17,19 | 17,41 | 16,91 | 16,94 | -1,45% | - |
11.12.2023 | 17,43 | 17,54 | 17,15 | 17,19 | -0,52% | - |
08.12.2023 | 17,15 | 17,60 | 17,15 | 17,28 | 0,76% | - |
07.12.2023 | 17,41 | 17,46 | 17,13 | 17,15 | -1,61% | - |
06.12.2023 | 17,70 | 17,70 | 17,30 | 17,43 | -0,51% | - |
05.12.2023 | 17,79 | 17,79 | 17,37 | 17,52 | 0,29% | - |
04.12.2023 | 16,97 | 17,80 | 16,83 | 17,47 | 3,43% | - |
01.12.2023 | 16,58 | 17,09 | 16,58 | 16,89 | 0,60% | - |
30.11.2023 | 16,89 | 17,08 | 16,75 | 16,79 | -0,59% | - |
29.11.2023 | 17,27 | 17,27 | 16,87 | 16,89 | -2,93% | - |
28.11.2023 | 17,47 | 17,59 | 17,06 | 17,40 | -0,46% | - |
27.11.2023 | 17,53 | 17,71 | 17,29 | 17,48 | 0,58% | - |
24.11.2023 | 17,14 | 17,60 | 17,13 | 17,38 | 0,23% | - |
23.11.2023 | 17,37 | 17,74 | 17,15 | 17,34 | -0,23% | - |
22.11.2023 | 17,14 | 17,68 | 16,71 | 17,38 | 1,34% | 114,00 |
21.11.2023 | 16,85 | 17,33 | 16,83 | 17,15 | 1,72% | - |
20.11.2023 | 17,11 | 17,29 | 16,73 | 16,86 | -1,52% | - |
17.11.2023 | 17,73 | 17,83 | 16,94 | 17,12 | -3,49% | 100,00 |
16.11.2023 | 18,23 | 18,23 | 17,53 | 17,74 | -2,69% | - |
15.11.2023 | 18,48 | 18,65 | 17,89 | 18,23 | -1,25% | - |
14.11.2023 | 18,74 | 19,01 | 18,43 | 18,46 | -1,60% | - |
13.11.2023 | 19,37 | 19,38 | 18,73 | 18,76 | -1,52% | - |
10.11.2023 | 19,23 | 19,39 | 18,94 | 19,05 | -0,99% | - |
09.11.2023 | 18,52 | 19,27 | 18,52 | 19,24 | 2,01% | - |
08.11.2023 | 19,28 | 19,30 | 18,76 | 18,86 | -1,26% | - |
07.11.2023 | 19,06 | 19,36 | 19,06 | 19,10 | -0,10% | - |