25,700€
1,18%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 25,65 | 25,65 | 25,50 | 25,65 | 0,98% | - |
| 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% | - |
| 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% | - |