25,475€
-1,26%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26,00 | 26,20 | 25,25 | 25,25 | -2,13% | - |
| 05.03.2026 | 25,20 | 25,80 | 25,20 | 25,80 | -3,37% | 8,00 |
| 04.03.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -0,19% | - |
| 03.03.2026 | 26,55 | 26,75 | 26,55 | 26,75 | 2,29% | 30,00 |
| 02.03.2026 | 26,35 | 26,35 | 26,15 | 26,15 | -1,88% | 300,00 |
| 27.02.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -0,37% | - |
| 26.02.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -0,93% | - |
| 25.02.2026 | 26,90 | 27,00 | 26,90 | 27,00 | -0,74% | 37,00 |
| 24.02.2026 | 27,00 | 27,20 | 27,00 | 27,20 | -0,18% | 120,00 |
| 23.02.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 1,87% | 2,00 |
| 20.02.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 0,38% | - |
| 19.02.2026 | 26,80 | 26,80 | 26,65 | 26,65 | 0,95% | 200,00 |
| 18.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 17.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,19% | - |
| 16.02.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 0,97% | - |
| 13.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,96% | - |
| 12.02.2026 | 26,10 | 26,10 | 26,05 | 26,05 | -0,76% | 400,00 |
| 11.02.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 0,77% | - |
| 10.02.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -0,95% | - |
| 09.02.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -0,57% | - |
| 06.02.2026 | 25,75 | 26,45 | 25,75 | 26,45 | 3,73% | 300,00 |
| 05.02.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 04.02.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | - |
| 03.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 02.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 30.01.2026 | 24,90 | 25,00 | 24,90 | 25,00 | -0,40% | 20,00 |
| 28.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,40% | - |
| 27.01.2026 | 25,35 | 25,35 | 25,20 | 25,20 | 0,80% | 400,00 |
| 26.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,20% | - |
| 23.01.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 0,60% | - |
| 22.01.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,60% | - |
| 21.01.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -0,60% | - |
| 20.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 19.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 16.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,60% | - |
| 15.01.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -0,40% | - |
| 14.01.2026 | 24,75 | 25,05 | 24,75 | 25,05 | 2,45% | 80,00 |
| 13.01.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -0,61% | - |
| 12.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 09.01.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -1,01% | - |
| 08.01.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -0,20% | - |
| 07.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | - |
| 06.01.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -1,58% | - |
| 05.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 3,48% | - |
| 02.01.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 1,03% | - |
| 30.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,21% | - |
| 29.12.2025 | 23,75 | 24,15 | 23,75 | 24,15 | 1,47% | 13,00 |
| 23.12.2025 | 23,70 | 23,80 | 23,70 | 23,80 | -0,21% | 40,00 |
| 22.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,00% | - |
| 19.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,00% | - |
| 18.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,42% | - |
| 17.12.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,63% | - |
| 16.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 320,00 |
| 15.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 12.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | - |
| 11.12.2025 | 23,45 | 23,70 | 23,45 | 23,70 | 0,21% | 15,00 |
| 10.12.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,42% | - |
| 09.12.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,21% | - |
| 08.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 05.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 04.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,21% | - |
| 03.12.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 0,42% | - |
| 02.12.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,42% | - |
| 01.12.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 1,50% | - |
| 28.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 27.11.2025 | 23,10 | 23,60 | 23,10 | 23,60 | 0,64% | 200,00 |
| 26.11.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 1,96% | - |
| 25.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,34% | - |
| 24.11.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 1,95% | - |
| 21.11.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 20.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,65% | - |
| 19.11.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -1,07% | - |
| 18.11.2025 | 23,10 | 23,50 | 23,10 | 23,30 | 0,43% | 322,00 |
| 17.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,90% | - |
| 14.11.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,63% | - |
| 13.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 12.11.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 11.11.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 10.11.2025 | 24,30 | 24,30 | 24,00 | 24,00 | 1,27% | 383,00 |
| 07.11.2025 | 23,75 | 23,75 | 23,70 | 23,70 | -0,21% | 15,00 |
| 06.11.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 1,06% | - |
| 05.11.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 04.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,21% | - |
| 03.11.2025 | 23,35 | 23,65 | 23,35 | 23,65 | 0,64% | 65,00 |
| 31.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 30.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,21% | - |
| 29.10.2025 | 23,75 | 23,75 | 23,55 | 23,55 | -1,67% | 65,00 |
| 28.10.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,84% | - |
| 27.10.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,21% | - |
| 24.10.2025 | 23,85 | 23,85 | 23,80 | 23,80 | 1,28% | 200,00 |
| 23.10.2025 | 24,90 | 24,90 | 23,50 | 23,50 | -5,62% | 65,00 |
| 22.10.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,63% | - |
| 21.10.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,20% | - |
| 20.10.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 0,41% | - |
| 17.10.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -1,21% | - |
| 16.10.2025 | 24,65 | 24,75 | 24,65 | 24,75 | 1,02% | 240,00 |
| 15.10.2025 | 24,65 | 24,65 | 24,50 | 24,50 | -0,20% | 140,00 |
| 14.10.2025 | 24,15 | 24,55 | 24,15 | 24,55 | 4,25% | 100,00 |
| 13.10.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -1,67% | - |
| 10.10.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,63% | - |