22,750€
-0,22%
Echtzeit-Aktienkurs AMSTERD.COMM. EO-,45
Bid:
Ask:
Aktienkurse zur AMSTERD.COMM. EO-,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 23,85 | 24,18 | 23,48 | 23,50 | -1,47% | - |
| 22.05.2025 | 22,18 | 23,85 | 21,98 | 23,85 | 7,55% | - |
| 21.05.2025 | 21,93 | 22,23 | 21,80 | 22,18 | 2,07% | - |
| 20.05.2025 | 21,30 | 22,00 | 21,30 | 21,73 | 0,35% | - |
| 19.05.2025 | 21,98 | 22,18 | 21,60 | 21,65 | -0,69% | - |
| 16.05.2025 | 21,40 | 22,03 | 21,40 | 21,80 | 0,58% | - |
| 15.05.2025 | 21,68 | 21,93 | 21,60 | 21,68 | 0,81% | - |
| 14.05.2025 | 21,73 | 21,80 | 21,48 | 21,50 | -0,81% | - |
| 13.05.2025 | 21,75 | 22,03 | 21,58 | 21,68 | 0,23% | - |
| 12.05.2025 | 21,98 | 22,05 | 21,63 | 21,63 | -0,80% | - |
| 09.05.2025 | 22,28 | 22,48 | 21,78 | 21,80 | -2,90% | - |
| 08.05.2025 | 22,33 | 22,48 | 22,18 | 22,45 | 0,56% | - |
| 07.05.2025 | 21,88 | 22,53 | 21,88 | 22,33 | 1,13% | - |
| 06.05.2025 | 22,13 | 22,18 | 21,78 | 22,08 | -0,23% | - |
| 05.05.2025 | 21,73 | 22,15 | 21,53 | 22,13 | 2,91% | - |
| 02.05.2025 | 21,20 | 21,83 | 21,20 | 21,50 | 0,12% | - |
| 30.04.2025 | 21,55 | 21,88 | 21,43 | 21,48 | 0,00% | - |
| 29.04.2025 | 21,95 | 22,45 | 21,33 | 21,48 | -4,24% | - |
| 28.04.2025 | 22,33 | 22,48 | 22,03 | 22,43 | 1,13% | - |
| 25.04.2025 | 21,43 | 22,38 | 21,23 | 22,18 | 4,48% | - |
| 24.04.2025 | 21,48 | 21,63 | 21,13 | 21,23 | -0,24% | - |
| 23.04.2025 | 21,05 | 21,48 | 21,00 | 21,28 | 1,67% | - |
| 22.04.2025 | 21,08 | 21,23 | 20,60 | 20,93 | 1,21% | - |
| 17.04.2025 | 21,18 | 21,18 | 20,68 | 20,68 | -1,78% | - |
| 16.04.2025 | 21,08 | 21,18 | 20,80 | 21,05 | 1,32% | - |
| 15.04.2025 | 21,18 | 21,18 | 20,78 | 20,78 | -1,89% | - |
| 14.04.2025 | 20,48 | 21,18 | 20,45 | 21,18 | 3,67% | - |
| 11.04.2025 | 20,20 | 20,68 | 19,98 | 20,43 | 1,52% | - |
| 10.04.2025 | 20,32 | 20,83 | 20,10 | 20,12 | -5,43% | - |
| 09.04.2025 | 20,60 | 21,48 | 19,65 | 21,28 | 3,15% | - |
| 08.04.2025 | 19,88 | 20,78 | 19,81 | 20,63 | 3,85% | - |
| 07.04.2025 | 20,08 | 20,48 | 19,35 | 19,86 | -2,53% | - |
| 04.04.2025 | 20,93 | 20,95 | 20,02 | 20,38 | -2,74% | - |
| 03.04.2025 | 21,63 | 21,63 | 20,53 | 20,95 | -3,01% | - |
| 02.04.2025 | 21,70 | 21,83 | 21,38 | 21,60 | -0,58% | - |
| 01.04.2025 | 21,23 | 21,73 | 21,20 | 21,73 | 2,24% | - |
| 31.03.2025 | 21,23 | 21,48 | 21,10 | 21,25 | 0,95% | - |
| 28.03.2025 | 21,33 | 21,38 | 21,05 | 21,05 | -1,52% | - |
| 27.03.2025 | 21,43 | 21,45 | 20,98 | 21,38 | -0,47% | - |
| 26.03.2025 | 21,58 | 21,63 | 21,08 | 21,48 | -0,46% | - |
| 25.03.2025 | 21,48 | 21,78 | 21,28 | 21,58 | 1,41% | 460,00 |
| 24.03.2025 | 21,53 | 21,83 | 21,28 | 21,28 | -1,85% | - |
| 21.03.2025 | 21,48 | 21,78 | 21,38 | 21,68 | 1,17% | - |
| 20.03.2025 | 21,53 | 21,75 | 21,23 | 21,43 | -0,58% | - |
| 19.03.2025 | 21,45 | 21,80 | 21,38 | 21,55 | -0,58% | - |
| 18.03.2025 | 21,65 | 21,88 | 21,53 | 21,68 | 0,12% | - |
| 17.03.2025 | 21,28 | 21,98 | 21,28 | 21,65 | 1,76% | - |
| 14.03.2025 | 21,18 | 21,63 | 20,90 | 21,28 | 0,59% | - |
| 13.03.2025 | 20,58 | 21,23 | 20,58 | 21,15 | 2,67% | - |
| 12.03.2025 | 20,68 | 20,93 | 20,50 | 20,60 | 0,49% | - |
| 11.03.2025 | 21,38 | 21,38 | 20,48 | 20,50 | -4,09% | - |
| 10.03.2025 | 21,08 | 21,43 | 20,75 | 21,38 | 14,30% | - |
| 07.03.2025 | 19,21 | 21,30 | 18,70 | 18,70 | -2,76% | - |
| 06.03.2025 | 18,66 | 19,28 | 18,66 | 19,23 | 1,32% | - |
| 05.03.2025 | 19,10 | 19,26 | 18,92 | 18,98 | -0,42% | 100,00 |
| 04.03.2025 | 19,38 | 19,39 | 18,96 | 19,06 | -1,65% | - |
| 03.03.2025 | 18,96 | 19,45 | 18,94 | 19,38 | 2,38% | - |
| 28.02.2025 | 18,62 | 19,27 | 18,62 | 18,93 | -0,26% | - |
| 27.02.2025 | 18,88 | 19,11 | 18,78 | 18,98 | -0,47% | - |
| 26.02.2025 | 18,68 | 19,12 | 18,65 | 19,07 | 2,31% | - |
| 25.02.2025 | 18,75 | 18,94 | 18,61 | 18,64 | -1,58% | - |
| 24.02.2025 | 18,26 | 18,97 | 18,22 | 18,94 | 2,16% | - |
| 21.02.2025 | 18,05 | 18,59 | 18,04 | 18,54 | 1,70% | - |
| 20.02.2025 | 18,08 | 18,33 | 18,04 | 18,23 | -0,22% | - |
| 19.02.2025 | 18,05 | 18,34 | 18,05 | 18,27 | 1,16% | - |
| 18.02.2025 | 18,30 | 18,52 | 18,05 | 18,06 | -1,47% | - |
| 17.02.2025 | 18,19 | 18,51 | 18,18 | 18,33 | -1,03% | - |
| 14.02.2025 | 18,54 | 18,57 | 18,17 | 18,52 | 0,00% | - |
| 13.02.2025 | 18,35 | 18,57 | 18,26 | 18,52 | 1,09% | - |
| 12.02.2025 | 18,17 | 18,66 | 18,17 | 18,32 | 0,83% | - |
| 11.02.2025 | 18,13 | 18,53 | 18,12 | 18,17 | 0,11% | - |