18,100€
1,23%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 17,88 | 18,21 | 17,82 | 18,12 | 1,34% | - |
| 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% | - |
| 14.01.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 0,80% | 60,00 |
| 13.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,68% | - |
| 10.01.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -0,23% | - |
| 09.01.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 0,57% | - |
| 08.01.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 1,73% | - |
| 07.01.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -0,69% | - |
| 06.01.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 0,11% | - |
| 03.01.2025 | 17,42 | 17,46 | 17,42 | 17,46 | 0,11% | 103,00 |
| 02.01.2025 | 17,18 | 17,44 | 17,18 | 17,44 | 1,16% | 57,00 |
| 30.12.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,58% | - |
| 27.12.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,00% | - |
| 23.12.2024 | 17,26 | 17,26 | 17,14 | 17,14 | -0,23% | 11,00 |
| 20.12.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 0,94% | - |
| 19.12.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -1,28% | - |
| 18.12.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -0,58% | - |
| 17.12.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,23% | - |
| 16.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,35% | - |
| 13.12.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,46% | - |
| 12.12.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 0,00% | - |
| 11.12.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 0,00% | - |
| 10.12.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -0,57% | - |
| 09.12.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -0,34% | - |
| 06.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,80% | - |
| 05.12.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,46% | - |
| 04.12.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,80% | - |
| 03.12.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 1,15% | - |
| 02.12.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,46% | - |
| 29.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 28.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,63% | - |
| 27.11.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,35% | - |
| 26.11.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -2,15% | - |
| 25.11.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 1,38% | - |
| 22.11.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,23% | - |
| 21.11.2024 | 17,79 | 17,82 | 17,46 | 17,46 | 1,28% | - |
| 20.11.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,82% | - |
| 19.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,93% | - |
| 18.11.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 1,65% | - |
| 15.11.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -0,35% | - |
| 14.11.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,12% | - |
| 13.11.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -1,04% | - |
| 12.11.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -0,81% | - |
| 11.11.2024 | 17,36 | 17,38 | 17,36 | 17,38 | 0,58% | 200,00 |
| 08.11.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 0,58% | - |
| 07.11.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -1,04% | - |
| 06.11.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 0,35% | - |
| 05.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,69% | - |
| 04.11.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 0,69% | - |
| 01.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,26% | - |
| 31.10.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,34% | - |
| 30.10.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -1,69% | - |
| 29.10.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,34% | - |
| 28.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,23% | - |
| 25.10.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 4,31% | - |
| 24.10.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 0,59% | - |
| 23.10.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -0,81% | - |
| 22.10.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,12% | - |
| 21.10.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,00% | - |
| 18.10.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -0,81% | - |
| 17.10.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,34% | - |
| 16.10.2024 | 17,42 | 17,44 | 17,42 | 17,44 | -0,11% | 200,00 |
| 15.10.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,46% | - |
| 14.10.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,23% | - |
| 11.10.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,46% | - |
| 10.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 09.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 08.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,02% | - |
| 07.10.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 0,57% | - |
| 04.10.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,79% | - |
| 03.10.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -1,45% | - |
| 02.10.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,11% | - |
| 01.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,35% | - |
| 30.09.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,23% | - |
| 27.09.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -0,89% | - |
| 26.09.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 2,29% | - |
| 25.09.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -0,46% | - |
| 24.09.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,46% | - |
| 23.09.2024 | 17,32 | 17,48 | 17,32 | 17,48 | 0,23% | 132,00 |
| 20.09.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 0,81% | - |
| 19.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 18.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 11,00 |
| 17.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,23% | - |
| 16.09.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 0,12% | - |
| 13.09.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -1,27% | - |
| 12.09.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 1,05% | - |
| 11.09.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,46% | - |
| 10.09.2024 | 17,32 | 17,32 | 17,26 | 17,26 | -0,23% | 11,00 |
| 09.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,23% | - |
| 06.09.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -0,46% | - |