20,200€
-5,61%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,60 | 20,88 | 20,15 | 20,30 | -5,14% | - |
| 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% | - |
| 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 |