Börse:
19,965€
1,35%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
19,580€
Ask:
20,350€
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2019 | 19,74 | 19,94 | 19,60 | 19,88 | 0,91% | 10.003,00 |
| 19.09.2019 | 19,80 | 19,80 | 19,52 | 19,70 | -0,40% | 3.689,00 |
| 18.09.2019 | 19,42 | 19,80 | 19,42 | 19,78 | 1,85% | 8.820,00 |
| 17.09.2019 | 19,72 | 19,72 | 19,28 | 19,42 | -1,72% | 6.156,00 |
| 16.09.2019 | 19,90 | 19,90 | 19,68 | 19,76 | -0,70% | 4.477,00 |
| 13.09.2019 | 19,70 | 20,00 | 19,70 | 19,90 | 1,43% | 9.871,00 |
| 12.09.2019 | 19,56 | 19,84 | 19,38 | 19,62 | 0,62% | 14.195,00 |
| 11.09.2019 | 18,72 | 19,54 | 18,70 | 19,50 | 4,73% | 17.145,00 |
| 10.09.2019 | 18,68 | 18,70 | 18,62 | 18,62 | -0,43% | 8.715,00 |
| 09.09.2019 | 18,68 | 18,76 | 18,60 | 18,70 | 0,00% | 16.088,00 |
| 06.09.2019 | 18,58 | 18,70 | 18,52 | 18,70 | 0,75% | 38.486,00 |
| 05.09.2019 | 18,56 | 18,58 | 18,50 | 18,56 | -0,11% | 6.801,00 |
| 04.09.2019 | 18,50 | 18,58 | 18,40 | 18,58 | 0,76% | 7.236,00 |
| 03.09.2019 | 18,48 | 18,50 | 18,44 | 18,44 | -0,22% | 2.068,00 |
| 02.09.2019 | 18,46 | 18,52 | 18,46 | 18,48 | 0,33% | 1.549,00 |
| 30.08.2019 | 18,44 | 18,46 | 18,32 | 18,42 | -0,22% | 3.656,00 |
| 29.08.2019 | 18,30 | 18,46 | 18,30 | 18,46 | 0,98% | 4.905,00 |
| 28.08.2019 | 18,48 | 18,48 | 18,24 | 18,28 | -1,19% | 10.512,00 |
| 27.08.2019 | 18,50 | 18,50 | 18,46 | 18,50 | 0,43% | 6.834,00 |
| 26.08.2019 | 18,52 | 18,52 | 18,40 | 18,42 | -0,65% | 4.816,00 |
| 23.08.2019 | 18,48 | 18,58 | 18,44 | 18,54 | 0,22% | 5.828,00 |
| 22.08.2019 | 18,48 | 18,50 | 18,30 | 18,50 | 0,43% | 3.788,00 |
| 21.08.2019 | 18,24 | 18,60 | 18,24 | 18,42 | 1,10% | 4.108,00 |
| 20.08.2019 | 18,32 | 18,42 | 18,22 | 18,22 | -0,44% | 3.002,00 |
| 19.08.2019 | 18,50 | 18,60 | 18,24 | 18,30 | -0,76% | 6.688,00 |
| 16.08.2019 | 18,54 | 18,62 | 18,42 | 18,44 | -0,54% | 3.820,00 |
| 15.08.2019 | 18,76 | 18,76 | 18,40 | 18,54 | -1,07% | 11.527,00 |
| 14.08.2019 | 19,02 | 19,02 | 18,68 | 18,74 | -0,85% | 9.435,00 |
| 13.08.2019 | 18,98 | 19,02 | 18,70 | 18,90 | -0,53% | 11.486,00 |
| 12.08.2019 | 18,98 | 19,00 | 18,76 | 19,00 | 0,00% | 10.471,00 |
| 09.08.2019 | 18,44 | 19,00 | 18,44 | 19,00 | 1,71% | 7.063,00 |
| 08.08.2019 | 18,54 | 18,74 | 18,54 | 18,68 | 1,08% | 2.174,00 |
| 07.08.2019 | 18,32 | 18,64 | 18,28 | 18,48 | 0,00% | 3.250,00 |
| 06.08.2019 | 18,64 | 18,72 | 18,20 | 18,48 | -0,86% | 7.939,00 |
| 05.08.2019 | 19,00 | 19,00 | 18,48 | 18,64 | -2,41% | 9.891,00 |
| 02.08.2019 | 19,12 | 19,12 | 19,00 | 19,10 | 0,42% | 15.817,00 |
| 01.08.2019 | 19,16 | 19,16 | 19,00 | 19,02 | -0,63% | 5.935,00 |
| 31.07.2019 | 19,08 | 19,22 | 19,02 | 19,14 | 0,21% | 9.285,00 |
| 30.07.2019 | 19,20 | 19,20 | 19,00 | 19,10 | -0,52% | 14.008,00 |
| 29.07.2019 | 18,96 | 19,40 | 18,90 | 19,20 | 1,48% | 13.294,00 |
| 26.07.2019 | 18,90 | 18,92 | 18,58 | 18,92 | 0,11% | 11.597,00 |
| 25.07.2019 | 18,78 | 19,00 | 18,78 | 18,90 | 1,07% | 19.855,00 |
| 24.07.2019 | 18,96 | 18,96 | 18,58 | 18,70 | 0,21% | 17.623,00 |
| 23.07.2019 | 18,62 | 18,98 | 18,48 | 18,66 | -0,96% | 25.806,00 |
| 22.07.2019 | 18,76 | 19,08 | 18,40 | 18,84 | 1,18% | 35.908,00 |
| 19.07.2019 | 18,06 | 19,12 | 18,06 | 18,62 | 5,80% | 49.118,00 |
| 18.07.2019 | 18,28 | 18,38 | 16,86 | 17,60 | -3,51% | 25.933,00 |
| 17.07.2019 | 18,50 | 18,54 | 18,20 | 18,24 | -1,72% | 10.486,00 |
| 16.07.2019 | 18,64 | 18,82 | 18,52 | 18,56 | -0,43% | 12.960,00 |
| 15.07.2019 | 18,60 | 18,76 | 18,56 | 18,64 | 0,32% | 14.897,00 |
| 12.07.2019 | 18,74 | 18,76 | 18,56 | 18,58 | -0,85% | 8.330,00 |
| 11.07.2019 | 18,70 | 18,74 | 18,54 | 18,74 | 0,11% | 5.754,00 |
| 10.07.2019 | 18,92 | 18,92 | 18,72 | 18,72 | -1,27% | 6.418,00 |
| 09.07.2019 | 19,02 | 19,02 | 18,96 | 18,96 | -0,32% | 7.180,00 |
| 08.07.2019 | 19,20 | 19,20 | 19,00 | 19,02 | -0,73% | 2.335,00 |
| 05.07.2019 | 19,00 | 19,24 | 19,00 | 19,16 | 0,84% | 2.999,00 |
| 04.07.2019 | 18,72 | 19,26 | 18,72 | 19,00 | 0,85% | 6.696,00 |
| 03.07.2019 | 18,80 | 18,94 | 18,70 | 18,84 | 0,53% | 6.170,00 |
| 02.07.2019 | 18,74 | 18,76 | 18,70 | 18,74 | 0,11% | 3.457,00 |
| 01.07.2019 | 18,82 | 19,08 | 18,70 | 18,72 | -0,11% | 11.205,00 |
| 28.06.2019 | 19,04 | 19,04 | 18,70 | 18,74 | -1,37% | 8.523,00 |
| 27.06.2019 | 18,68 | 19,00 | 18,68 | 19,00 | 1,71% | 5.276,00 |
| 26.06.2019 | 19,00 | 19,00 | 18,62 | 18,68 | -1,37% | 8.951,00 |
| 25.06.2019 | 18,76 | 19,00 | 18,74 | 18,94 | 0,74% | 5.829,00 |
| 24.06.2019 | 19,44 | 19,44 | 18,72 | 18,80 | 1,08% | 7.787,00 |
| 21.06.2019 | 19,04 | 19,04 | 18,60 | 18,60 | -1,59% | 43.228,00 |
| 20.06.2019 | 18,50 | 19,14 | 18,44 | 18,90 | 1,07% | 16.103,00 |
| 19.06.2019 | 18,90 | 18,98 | 18,32 | 18,70 | -0,21% | 13.015,00 |
| 18.06.2019 | 19,04 | 19,04 | 18,74 | 18,74 | -1,47% | 7.391,00 |
| 17.06.2019 | 19,16 | 19,26 | 19,02 | 19,02 | -0,83% | 6.435,00 |
| 14.06.2019 | 19,56 | 19,56 | 19,10 | 19,18 | -1,64% | 9.054,00 |
| 13.06.2019 | 19,56 | 19,60 | 19,48 | 19,50 | -0,31% | 6.482,00 |
| 12.06.2019 | 19,52 | 19,66 | 19,50 | 19,56 | 0,20% | 3.543,00 |
| 11.06.2019 | 19,46 | 19,66 | 19,20 | 19,52 | 0,31% | 13.821,00 |
| 10.06.2019 | 19,32 | 19,46 | 19,24 | 19,46 | 0,72% | 2.643,00 |
| 07.06.2019 | 19,28 | 19,44 | 19,26 | 19,32 | 0,21% | 1.690,00 |
| 06.06.2019 | 19,28 | 19,48 | 19,24 | 19,28 | 0,00% | 5.053,00 |
| 05.06.2019 | 19,26 | 19,40 | 19,26 | 19,28 | 0,10% | 1.398,00 |
| 04.06.2019 | 19,22 | 19,34 | 19,20 | 19,26 | 0,21% | 4.276,00 |
| 03.06.2019 | 19,50 | 19,50 | 19,20 | 19,22 | -1,23% | 9.997,00 |
| 31.05.2019 | 19,20 | 19,46 | 19,20 | 19,46 | 1,14% | 8.701,00 |
| 30.05.2019 | 19,20 | 19,36 | 19,20 | 19,24 | -0,62% | 1.603,00 |
| 29.05.2019 | 19,48 | 19,48 | 19,20 | 19,36 | -0,72% | 5.984,00 |
| 28.05.2019 | 19,50 | 19,58 | 19,30 | 19,50 | -0,71% | 6.942,00 |
| 27.05.2019 | 20,45 | 20,45 | 19,52 | 19,64 | -0,81% | 4.264,00 |
| 24.05.2019 | 19,72 | 19,80 | 19,52 | 19,80 | 0,51% | 5.853,00 |
| 23.05.2019 | 19,74 | 19,78 | 19,62 | 19,70 | 0,00% | 2.161,00 |
| 22.05.2019 | 19,78 | 19,80 | 19,70 | 19,70 | -1,01% | 6.718,00 |
| 21.05.2019 | 20,45 | 20,45 | 19,86 | 19,90 | -1,00% | 4.179,00 |
| 20.05.2019 | 20,20 | 20,30 | 20,05 | 20,10 | -0,99% | 6.716,00 |
| 17.05.2019 | 20,45 | 20,45 | 20,10 | 20,30 | -0,25% | 4.456,00 |
| 16.05.2019 | 20,10 | 20,45 | 20,10 | 20,35 | 0,99% | 5.818,00 |
| 15.05.2019 | 20,60 | 20,60 | 19,94 | 20,15 | -0,98% | 10.061,00 |
| 14.05.2019 | 20,20 | 20,40 | 20,10 | 20,35 | 0,49% | 6.973,00 |
| 13.05.2019 | 20,60 | 20,65 | 20,15 | 20,25 | -2,88% | 11.965,00 |
| 10.05.2019 | 20,50 | 20,90 | 20,50 | 20,85 | 1,71% | 9.935,00 |
| 09.05.2019 | 20,55 | 20,60 | 20,50 | 20,50 | -2,15% | 21.414,00 |
| 08.05.2019 | 20,60 | 20,95 | 20,60 | 20,95 | 1,95% | 23.596,00 |
| 07.05.2019 | 20,50 | 20,55 | 20,25 | 20,55 | 1,99% | 10.382,00 |
| 06.05.2019 | 20,40 | 20,40 | 19,88 | 20,15 | -1,47% | 31.752,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen