22,800€
-0,22%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 2,13% | - |
| 23.05.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 7,32% | - |
| 22.05.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -0,23% | - |
| 21.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,69% | - |
| 20.05.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,91% | - |
| 19.05.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,69% | - |
| 16.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,69% | - |
| 15.05.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,23% | - |
| 14.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,23% | - |
| 13.05.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -2,04% | - |
| 12.05.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,23% | - |
| 09.05.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -0,90% | - |
| 08.05.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 0,91% | - |
| 07.05.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 1,61% | - |
| 06.05.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 05.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 02.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 30.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 29.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,68% | - |
| 28.04.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 3,05% | - |
| 25.04.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 24.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,71% | - |
| 23.04.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 1,67% | - |
| 22.04.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 17.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 16.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,72% | - |
| 15.04.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -0,48% | - |
| 14.04.2025 | 20,70 | 20,85 | 20,70 | 20,85 | 2,46% | 100,00 |
| 11.04.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -1,69% | - |
| 10.04.2025 | 20,90 | 20,90 | 20,70 | 20,70 | 4,44% | 200,00 |
| 09.04.2025 | 20,15 | 20,15 | 19,82 | 19,82 | -1,39% | 200,00 |
| 08.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 4,25% | - |
| 07.04.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -5,95% | - |
| 04.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -4,21% | - |
| 03.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 02.04.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 01.04.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,24% | - |
| 31.03.2025 | 21,00 | 21,30 | 21,00 | 21,25 | 1,67% | 700,00 |
| 28.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,65% | - |
| 27.03.2025 | 21,00 | 21,25 | 21,00 | 21,25 | -1,16% | 43,00 |
| 26.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 25.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,15% | - |
| 24.03.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,70% | - |
| 21.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,69% | - |
| 20.03.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,70% | - |
| 19.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 18.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,11% | - |
| 17.03.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,70% | - |
| 14.03.2025 | 21,15 | 21,50 | 21,15 | 21,50 | 3,86% | 52,00 |
| 13.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 12.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,67% | - |
| 11.03.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,24% | - |
| 10.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 07.03.2025 | 19,96 | 20,80 | 19,96 | 20,80 | 8,56% | 200,00 |
| 06.03.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -0,62% | - |
| 05.03.2025 | 19,36 | 19,36 | 19,28 | 19,28 | 1,80% | 100,00 |
| 04.03.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -1,15% | - |
| 03.03.2025 | 19,04 | 19,22 | 19,04 | 19,16 | 3,23% | 300,00 |
| 28.02.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -0,75% | - |
| 27.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,64% | - |
| 26.02.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 1,29% | - |
| 25.02.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 1,53% | - |
| 24.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,11% | - |
| 21.02.2025 | 18,10 | 18,32 | 18,10 | 18,32 | 0,99% | 200,00 |
| 20.02.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,11% | - |
| 19.02.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -0,22% | - |
| 18.02.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -0,66% | - |
| 17.02.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,33% | - |
| 14.02.2025 | 18,18 | 18,22 | 18,18 | 18,22 | -1,19% | 440,00 |
| 13.02.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 1,21% | - |
| 12.02.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 0,11% | - |
| 11.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,78% | - |
| 10.02.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -0,11% | - |
| 07.02.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 1,23% | - |
| 06.02.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -0,11% | - |
| 05.02.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,67% | - |
| 04.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,21% | - |
| 03.02.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -3,43% | - |
| 31.01.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 1,35% | - |
| 30.01.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,34% | - |
| 29.01.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,34% | - |
| 28.01.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 2,53% | - |
| 27.01.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -2,14% | - |
| 24.01.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,34% | - |
| 23.01.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -1,44% | - |
| 22.01.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 0,67% | - |
| 21.01.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -0,66% | - |
| 20.01.2025 | 18,12 | 18,26 | 18,06 | 18,08 | 1,35% | 445,00 |
| 17.01.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,11% | - |
| 16.01.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,11% | - |
| 15.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,34% | - |