23,700€
-1,04%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 24,05 | 24,05 | 23,90 | 24,00 | 0,21% | - |
| 30.07.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 1,27% | - |
| 29.07.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 3,28% | - |
| 28.07.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 27.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | - |
| 24.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -1,32% | - |
| 23.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,66% | - |
| 22.07.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -2,37% | - |
| 21.07.2026 | 22,90 | 23,20 | 22,90 | 23,20 | 0,43% | 100,00 |
| 20.07.2026 | 22,85 | 23,10 | 22,85 | 23,10 | -0,65% | 20,00 |
| 17.07.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -0,64% | - |
| 16.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,86% | - |
| 15.07.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 0,22% | - |
| 14.07.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,22% | - |
| 13.07.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 0,00% | - |
| 10.07.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -1,52% | - |
| 09.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 08.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | - |
| 07.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,11% | - |
| 06.07.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 1,12% | - |
| 03.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,68% | - |
| 02.07.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -1,12% | - |
| 01.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,67% | - |
| 30.06.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 0,22% | - |
| 29.06.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,22% | - |
| 26.06.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -1,10% | - |
| 25.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 24.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 23.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | - |
| 22.06.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,67% | - |
| 19.06.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -0,45% | - |
| 18.06.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 1,58% | - |
| 17.06.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -1,34% | - |
| 16.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,40% | - |
| 15.06.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 1,77% | - |
| 12.06.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 1,12% | - |
| 11.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 1,13% | - |
| 10.06.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -0,90% | - |
| 09.06.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 1,14% | - |
| 08.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | - |
| 05.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,11% | - |
| 04.06.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 0,89% | - |
| 03.06.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -2,40% | - |
| 02.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 01.06.2026 | 23,90 | 23,90 | 23,00 | 23,00 | -5,54% | 242,00 |
| 29.05.2026 | 24,75 | 25,05 | 24,35 | 24,35 | -4,32% | 250,00 |
| 28.05.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 0,00% | - |
| 27.05.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -0,39% | - |
| 26.05.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -1,16% | - |
| 25.05.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 0,19% | - |
| 22.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,38% | - |
| 21.05.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 0,79% | - |
| 20.05.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -0,98% | - |
| 19.05.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,97% | - |
| 18.05.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -1,15% | - |
| 15.05.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -0,95% | - |
| 14.05.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 1,54% | - |
| 13.05.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | - |
| 12.05.2026 | 25,70 | 25,80 | 25,35 | 25,80 | -0,58% | 325,00 |
| 11.05.2026 | 25,80 | 25,95 | 25,80 | 25,95 | 0,78% | 45,00 |
| 08.05.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -0,96% | - |
| 07.05.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -1,14% | 50,00 |
| 06.05.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 1,94% | - |
| 05.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 04.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,38% | - |
| 30.04.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -0,39% | - |
| 29.04.2026 | 25,55 | 25,55 | 25,55 | 25,55 | 0,99% | - |
| 28.04.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -3,44% | - |
| 27.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | - |
| 24.04.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | 100,00 |
| 23.04.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -1,32% | - |
| 22.04.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,00% | - |
| 21.04.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 3,12% | - |
| 20.04.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -0,77% | - |
| 17.04.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -1,15% | - |
| 16.04.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -1,88% | - |
| 15.04.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -0,19% | - |
| 14.04.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -1,48% | - |
| 13.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,18% | - |
| 10.04.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 0,56% | - |
| 09.04.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,92% | - |
| 08.04.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 0,56% | - |
| 07.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,66% | - |
| 02.04.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -2,23% | - |
| 01.04.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 2,09% | - |
| 31.03.2026 | 26,35 | 26,35 | 26,35 | 26,35 | 2,13% | - |
| 30.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,71% | - |
| 27.03.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -0,19% | - |
| 26.03.2026 | 25,85 | 26,30 | 25,85 | 26,30 | 1,74% | 40,00 |
| 25.03.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 1,57% | - |
| 24.03.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 1,39% | - |
| 23.03.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -2,33% | 20,00 |
| 20.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 19.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -1,72% | - |
| 18.03.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 1,55% | - |
| 17.03.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -0,96% | - |
| 16.03.2026 | 26,10 | 26,10 | 26,00 | 26,00 | 3,59% | 200,00 |
| 13.03.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -1,76% | - |
| 12.03.2026 | 25,70 | 25,70 | 25,55 | 25,55 | -0,97% | 50,00 |
| 11.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,90% | - |