23,050€
-0,65%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 23,23 | 23,25 | 23,05 | 23,05 | -0,75% | - |
| 20.10.2026 | 22,95 | 23,30 | 22,93 | 23,23 | 1,20% | - |
| 19.10.2026 | 23,10 | 23,15 | 22,95 | 22,95 | -0,33% | - |
| 16.10.2026 | 23,28 | 23,35 | 22,98 | 23,03 | -0,97% | - |
| 15.10.2026 | 23,23 | 23,43 | 22,98 | 23,25 | -0,43% | - |
| 14.10.2026 | 23,23 | 23,45 | 23,15 | 23,35 | 0,54% | - |
| 13.10.2026 | 23,13 | 23,38 | 23,08 | 23,23 | 0,65% | 5.000,00 |
| 12.10.2026 | 23,20 | 23,20 | 22,93 | 23,08 | 0,00% | - |
| 09.10.2026 | 23,18 | 23,40 | 22,98 | 23,08 | -0,11% | 5.850,00 |
| 08.10.2026 | 22,83 | 23,10 | 22,73 | 23,10 | 0,98% | - |
| 07.10.2026 | 22,83 | 23,08 | 22,78 | 22,88 | 0,22% | 2.150,00 |
| 06.10.2026 | 22,85 | 23,10 | 22,80 | 22,83 | -0,22% | - |
| 05.10.2026 | 22,75 | 23,03 | 22,68 | 22,88 | 0,44% | - |
| 02.10.2026 | 22,83 | 23,00 | 22,73 | 22,78 | -0,44% | - |
| 01.10.2026 | 22,98 | 22,98 | 22,65 | 22,88 | -0,22% | - |
| 30.09.2026 | 23,08 | 23,08 | 22,85 | 22,93 | -0,43% | - |
| 29.09.2026 | 22,88 | 23,08 | 22,78 | 23,03 | 0,44% | - |
| 28.09.2026 | 23,03 | 23,10 | 22,90 | 22,93 | -0,33% | - |
| 25.09.2026 | 22,88 | 23,05 | 22,80 | 23,00 | 0,88% | - |
| 24.09.2026 | 22,63 | 23,05 | 22,63 | 22,80 | 0,33% | - |
| 23.09.2026 | 22,93 | 23,03 | 22,63 | 22,73 | -0,98% | - |
| 22.09.2026 | 23,28 | 23,28 | 22,83 | 22,95 | -1,40% | 1.280,00 |
| 21.09.2026 | 23,03 | 23,45 | 22,90 | 23,28 | 0,87% | - |
| 18.09.2026 | 23,30 | 23,40 | 22,98 | 23,08 | -0,97% | - |
| 17.09.2026 | 23,38 | 23,53 | 23,25 | 23,30 | 0,11% | - |
| 16.09.2026 | 23,28 | 23,55 | 23,18 | 23,28 | 0,22% | - |
| 15.09.2026 | 23,38 | 23,55 | 23,13 | 23,23 | -0,85% | - |
| 14.09.2026 | 23,53 | 23,75 | 23,40 | 23,43 | -0,43% | - |
| 11.09.2026 | 23,63 | 23,75 | 23,53 | 23,53 | 0,21% | - |
| 10.09.2026 | 23,93 | 23,93 | 23,48 | 23,48 | -1,26% | - |
| 09.09.2026 | 24,18 | 24,23 | 23,68 | 23,78 | -1,55% | - |
| 08.09.2026 | 24,30 | 24,43 | 24,13 | 24,15 | -0,72% | - |
| 07.09.2026 | 24,28 | 24,63 | 24,23 | 24,33 | 0,00% | 12.700,00 |
| 04.09.2026 | 24,13 | 24,40 | 24,05 | 24,33 | 0,93% | - |
| 03.09.2026 | 24,03 | 24,23 | 23,98 | 24,10 | 0,31% | 1.960,00 |
| 02.09.2026 | 24,13 | 24,20 | 23,98 | 24,03 | -0,31% | - |
| 01.09.2026 | 24,18 | 24,30 | 24,08 | 24,10 | 0,00% | - |
| 31.08.2026 | 24,28 | 24,33 | 24,08 | 24,10 | -0,72% | - |
| 28.08.2026 | 24,23 | 24,40 | 24,23 | 24,28 | 0,21% | - |
| 27.08.2026 | 24,25 | 24,38 | 24,03 | 24,23 | 0,41% | - |
| 26.08.2026 | 23,88 | 24,18 | 23,80 | 24,13 | 1,05% | 3.740,00 |
| 25.08.2026 | 23,98 | 24,03 | 23,80 | 23,88 | -0,21% | - |
| 24.08.2026 | 23,63 | 24,00 | 23,60 | 23,93 | 1,16% | 8.725,00 |
| 21.08.2026 | 23,48 | 23,73 | 23,38 | 23,65 | 1,07% | - |
| 20.08.2026 | 23,43 | 23,55 | 23,10 | 23,40 | -0,11% | - |
| 19.08.2026 | 23,18 | 23,55 | 23,18 | 23,43 | 0,75% | - |
| 18.08.2026 | 23,43 | 23,63 | 23,23 | 23,25 | -0,53% | - |
| 17.08.2026 | 23,53 | 23,55 | 23,25 | 23,38 | -0,43% | 2.650,00 |
| 14.08.2026 | 23,38 | 23,48 | 23,23 | 23,48 | 0,54% | - |
| 13.08.2026 | 23,28 | 23,55 | 23,18 | 23,35 | 0,32% | - |
| 12.08.2026 | 23,38 | 23,43 | 23,15 | 23,28 | -0,21% | - |
| 11.08.2026 | 23,25 | 23,45 | 23,13 | 23,33 | 0,54% | 9.525,00 |
| 10.08.2026 | 23,58 | 23,63 | 23,18 | 23,20 | -1,59% | 21.090,00 |
| 07.08.2026 | 23,23 | 23,68 | 23,23 | 23,58 | 1,40% | - |
| 06.08.2026 | 23,13 | 23,33 | 23,13 | 23,25 | 0,54% | - |
| 05.08.2026 | 22,95 | 23,18 | 22,88 | 23,13 | 1,20% | - |
| 04.08.2026 | 23,23 | 23,23 | 22,78 | 22,85 | -1,30% | 210,00 |
| 03.08.2026 | 23,95 | 24,00 | 23,08 | 23,15 | -4,24% | - |
| 31.07.2026 | 24,08 | 24,23 | 23,58 | 24,18 | 0,83% | - |
| 30.07.2026 | 24,15 | 24,25 | 23,85 | 23,98 | 0,21% | - |
| 29.07.2026 | 23,83 | 24,23 | 23,15 | 23,93 | 0,31% | - |
| 28.07.2026 | 23,08 | 24,23 | 22,90 | 23,85 | 3,25% | - |
| 27.07.2026 | 22,98 | 23,18 | 22,80 | 23,10 | 1,76% | - |
| 24.07.2026 | 22,63 | 22,80 | 22,53 | 22,70 | 0,33% | 1.965,00 |
| 23.07.2026 | 22,95 | 23,00 | 22,55 | 22,63 | -1,74% | - |
| 22.07.2026 | 22,83 | 23,10 | 22,78 | 23,03 | 0,99% | - |
| 21.07.2026 | 23,08 | 23,15 | 22,65 | 22,80 | -0,44% | - |
| 20.07.2026 | 23,03 | 23,20 | 22,90 | 22,90 | -0,65% | 1.000,00 |
| 17.07.2026 | 23,43 | 23,48 | 22,98 | 23,05 | -2,33% | - |
| 16.07.2026 | 23,53 | 23,68 | 23,08 | 23,60 | 0,43% | - |
| 15.07.2026 | 22,88 | 23,55 | 22,88 | 23,50 | 3,30% | 8.832,00 |
| 14.07.2026 | 22,83 | 22,95 | 22,73 | 22,75 | -0,33% | - |
| 13.07.2026 | 22,78 | 23,00 | 22,78 | 22,83 | -0,87% | 4.585,00 |
| 10.07.2026 | 22,78 | 23,05 | 22,78 | 23,03 | 0,88% | - |
| 09.07.2026 | 23,18 | 23,18 | 22,78 | 22,83 | -1,30% | - |
| 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 |