24,750€
5,10%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,21% | - |
| 08.10.2025 | 23,55 | 23,85 | 23,55 | 23,85 | 0,85% | 166,00 |
| 07.10.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 2,38% | - |
| 06.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,22% | - |
| 03.10.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,86% | - |
| 02.10.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -0,43% | - |
| 01.10.2025 | 23,30 | 23,50 | 23,30 | 23,45 | 1,08% | 140,00 |
| 30.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 29.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 26.09.2025 | 23,10 | 23,20 | 23,10 | 23,20 | 0,22% | 187,00 |
| 25.09.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,22% | 900,00 |
| 24.09.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 23.09.2025 | 23,20 | 23,30 | 23,20 | 23,20 | -1,07% | 1.333,00 |
| 22.09.2025 | 23,40 | 23,45 | 23,40 | 23,45 | -0,42% | 300,00 |
| 19.09.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,43% | - |
| 18.09.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,43% | - |
| 17.09.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -1,06% | - |
| 16.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | - |
| 15.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,51% | - |
| 12.09.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,11% | - |
| 11.09.2025 | 23,05 | 23,18 | 22,90 | 23,18 | -0,32% | - |
| 10.09.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,76% | - |
| 08.09.2025 | 23,10 | 23,45 | 23,00 | 23,08 | -0,32% | 400,00 |
| 05.09.2025 | 23,10 | 23,15 | 23,10 | 23,15 | 0,22% | 43,00 |
| 04.09.2025 | 22,85 | 23,15 | 22,85 | 23,10 | 2,44% | 1.145,00 |
| 03.09.2025 | 22,30 | 22,55 | 22,30 | 22,55 | 0,00% | 1.200,00 |
| 02.09.2025 | 22,45 | 22,55 | 22,45 | 22,55 | 3,44% | 1.200,00 |
| 01.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 29.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,23% | - |
| 28.08.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -1,13% | - |
| 27.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,11% | - |
| 26.08.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 1,35% | - |
| 25.08.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,67% | - |
| 22.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,67% | - |
| 21.08.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 0,67% | - |
| 20.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,13% | - |
| 19.08.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,00% | - |
| 18.08.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,12% | - |
| 15.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,13% | - |
| 14.08.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,46% | - |
| 13.08.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,00% | - |
| 12.08.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,46% | - |
| 11.08.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,46% | - |
| 08.08.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,93% | - |
| 07.08.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -1,82% | - |
| 06.08.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,23% | - |
| 05.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 04.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | - |
| 01.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | - |
| 31.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,22% | - |
| 30.07.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -1,75% | - |
| 29.07.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -1,93% | - |
| 28.07.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 2,64% | - |
| 25.07.2025 | 23,35 | 23,40 | 22,70 | 22,70 | -1,30% | 600,00 |
| 24.07.2025 | 22,55 | 23,00 | 22,55 | 23,00 | 2,45% | 2.000,00 |
| 23.07.2025 | 21,90 | 22,45 | 21,90 | 22,45 | 2,51% | 300,00 |
| 22.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 21.07.2025 | 22,10 | 22,45 | 21,90 | 21,90 | -1,79% | 99,00 |
| 18.07.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 17.07.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 16.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 15.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,05% | 200,00 |
| 14.07.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -2,44% | - |
| 11.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,67% | - |
| 10.07.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -1,97% | - |
| 09.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 08.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,22% | - |
| 07.07.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 0,22% | - |
| 04.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 03.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,65% | - |
| 02.07.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,87% | - |
| 01.07.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 1,32% | - |
| 30.06.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 1,80% | - |
| 27.06.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -1,55% | - |
| 26.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,22% | - |
| 25.06.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,67% | - |
| 24.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 23.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,57% | - |
| 20.06.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,45% | - |
| 19.06.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -1,11% | - |
| 18.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 17.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,22% | - |
| 16.06.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -1,75% | - |
| 13.06.2025 | 22,80 | 23,00 | 22,80 | 22,85 | 0,66% | 244,00 |
| 12.06.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 11.06.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 10.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,66% | - |
| 09.06.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -1,09% | - |
| 06.06.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,22% | - |
| 05.06.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,44% | - |
| 04.06.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -0,65% | - |
| 03.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | - |
| 02.06.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | - |
| 30.05.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,65% | - |
| 29.05.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 1,09% | - |
| 28.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 27.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,30% | - |