Börse:
21,150€
-0,70%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
20,950€
Ask:
21,350€
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 21,38 | 21,45 | 21,05 | 21,15 | -0,70% | - |
| 18.01.2021 | 21,10 | 21,45 | 20,90 | 21,30 | 0,95% | 18.414,00 |
| 15.01.2021 | 21,40 | 21,40 | 20,90 | 21,10 | -0,71% | 11.022,00 |
| 14.01.2021 | 20,95 | 21,45 | 20,95 | 21,25 | 0,71% | 11.908,00 |
| 13.01.2021 | 21,60 | 21,60 | 20,90 | 21,10 | -1,63% | 23.613,00 |
| 12.01.2021 | 21,55 | 21,55 | 20,95 | 21,45 | 1,90% | 42.637,00 |
| 11.01.2021 | 21,45 | 21,50 | 21,05 | 21,05 | -2,09% | 15.175,00 |
| 08.01.2021 | 21,70 | 21,70 | 21,40 | 21,50 | -1,15% | 41.797,00 |
| 07.01.2021 | 21,15 | 21,75 | 21,15 | 21,75 | 3,08% | 48.487,00 |
| 06.01.2021 | 20,95 | 21,20 | 20,90 | 21,10 | 0,48% | 39.466,00 |
| 05.01.2021 | 21,00 | 21,00 | 20,90 | 21,00 | 0,00% | 31.991,00 |
| 04.01.2021 | 21,00 | 21,10 | 20,85 | 21,00 | 0,48% | 63.441,00 |
| 31.12.2020 | 21,00 | 21,15 | 20,90 | 20,90 | -0,48% | 20.123,00 |
| 30.12.2020 | 21,00 | 21,00 | 20,95 | 21,00 | 0,48% | 24.861,00 |
| 29.12.2020 | 20,80 | 21,10 | 20,80 | 20,90 | 0,48% | 24.395,00 |
| 28.12.2020 | 21,00 | 21,20 | 20,75 | 20,80 | -0,95% | 75.193,00 |
| 24.12.2020 | 20,90 | 21,00 | 20,85 | 21,00 | 0,00% | 7.845,00 |
| 23.12.2020 | 20,30 | 21,10 | 20,30 | 21,00 | 1,94% | 43.691,00 |
| 22.12.2020 | 20,60 | 20,65 | 20,35 | 20,60 | 0,98% | 9.607,00 |
| 21.12.2020 | 20,80 | 20,80 | 20,40 | 20,40 | -2,63% | 16.005,00 |
| 18.12.2020 | 20,90 | 21,00 | 20,80 | 20,95 | -0,24% | 10.005,00 |
| 17.12.2020 | 21,00 | 21,00 | 20,75 | 21,00 | 0,00% | 34.019,00 |
| 16.12.2020 | 20,15 | 21,10 | 20,15 | 21,00 | 5,74% | 101.158,00 |
| 15.12.2020 | 19,80 | 20,10 | 19,80 | 19,86 | 0,30% | 12.496,00 |
| 14.12.2020 | 19,80 | 20,15 | 19,80 | 19,80 | 0,20% | 23.086,00 |
| 11.12.2020 | 19,78 | 19,88 | 19,70 | 19,76 | 0,00% | 20.462,00 |
| 10.12.2020 | 20,10 | 20,10 | 19,76 | 19,76 | -1,45% | 23.553,00 |
| 09.12.2020 | 20,10 | 20,30 | 19,84 | 20,05 | -0,50% | 22.693,00 |
| 08.12.2020 | 20,20 | 20,25 | 20,00 | 20,15 | 0,00% | 26.771,00 |
| 07.12.2020 | 20,40 | 20,70 | 20,15 | 20,15 | -1,71% | 19.968,00 |
| 04.12.2020 | 20,50 | 20,75 | 20,30 | 20,50 | 0,00% | 21.418,00 |
| 03.12.2020 | 20,75 | 20,75 | 20,25 | 20,50 | 1,23% | 22.799,00 |
| 02.12.2020 | 20,80 | 21,10 | 20,10 | 20,25 | -5,59% | 60.943,00 |
| 01.12.2020 | 21,45 | 21,50 | 21,10 | 21,45 | 0,70% | 15.344,00 |
| 30.11.2020 | 21,35 | 21,35 | 21,00 | 21,30 | -0,23% | 9.912,00 |
| 27.11.2020 | 21,50 | 21,50 | 21,20 | 21,35 | -0,23% | 14.613,00 |
| 26.11.2020 | 21,10 | 21,70 | 21,00 | 21,40 | 1,42% | 39.969,00 |
| 25.11.2020 | 20,65 | 21,10 | 20,55 | 21,10 | 2,43% | 28.539,00 |
| 24.11.2020 | 20,65 | 20,75 | 20,40 | 20,60 | -0,24% | 29.885,00 |
| 23.11.2020 | 20,65 | 20,75 | 20,50 | 20,65 | -0,24% | 17.512,00 |
| 20.11.2020 | 20,70 | 21,00 | 20,65 | 20,70 | 0,00% | 19.954,00 |
| 19.11.2020 | 20,65 | 20,85 | 20,40 | 20,70 | -0,72% | 37.107,00 |
| 18.11.2020 | 20,40 | 20,85 | 20,40 | 20,85 | 0,72% | 13.434,00 |
| 17.11.2020 | 20,75 | 21,35 | 20,30 | 20,70 | -0,24% | 55.447,00 |
| 16.11.2020 | 19,80 | 20,75 | 19,76 | 20,75 | 5,33% | 102.831,00 |
| 13.11.2020 | 19,68 | 19,80 | 19,50 | 19,70 | -0,51% | 12.159,00 |
| 12.11.2020 | 19,84 | 19,90 | 19,40 | 19,80 | 0,00% | 31.893,00 |
| 11.11.2020 | 19,50 | 20,20 | 19,32 | 19,80 | 1,54% | 63.478,00 |
| 10.11.2020 | 19,10 | 20,45 | 18,86 | 19,50 | 6,44% | 112.494,00 |
| 09.11.2020 | 18,30 | 18,40 | 17,98 | 18,32 | 1,10% | 16.335,00 |
| 06.11.2020 | 18,40 | 18,40 | 17,88 | 18,12 | -1,74% | 9.042,00 |
| 05.11.2020 | 18,34 | 18,44 | 18,28 | 18,44 | 0,00% | 5.376,00 |
| 04.11.2020 | 18,22 | 18,48 | 18,22 | 18,44 | 1,88% | 2.887,00 |
| 03.11.2020 | 18,12 | 18,44 | 18,10 | 18,10 | 2,14% | 12.825,00 |
| 02.11.2020 | 18,00 | 18,42 | 17,70 | 17,72 | -1,01% | 20.337,00 |
| 30.10.2020 | 17,84 | 18,00 | 17,82 | 17,90 | 0,34% | 5.802,00 |
| 29.10.2020 | 17,94 | 18,00 | 17,84 | 17,84 | -0,22% | 6.485,00 |
| 28.10.2020 | 18,00 | 18,12 | 17,88 | 17,88 | -0,56% | 23.563,00 |
| 27.10.2020 | 18,00 | 18,14 | 17,96 | 17,98 | -0,11% | 14.592,00 |
| 26.10.2020 | 18,06 | 18,32 | 17,94 | 18,00 | -0,33% | 5.045,00 |
| 23.10.2020 | 18,24 | 18,36 | 17,98 | 18,06 | -1,42% | 16.454,00 |
| 22.10.2020 | 18,42 | 18,48 | 18,16 | 18,32 | -0,87% | 5.167,00 |
| 21.10.2020 | 18,38 | 18,50 | 18,20 | 18,48 | -0,11% | 10.613,00 |
| 20.10.2020 | 18,48 | 18,50 | 18,32 | 18,50 | 0,65% | 9.063,00 |
| 19.10.2020 | 18,66 | 18,66 | 18,34 | 18,38 | -2,23% | 7.208,00 |
| 16.10.2020 | 18,56 | 18,80 | 18,38 | 18,80 | 0,64% | 23.299,00 |
| 15.10.2020 | 18,92 | 18,92 | 18,56 | 18,68 | -1,58% | 7.955,00 |
| 14.10.2020 | 18,86 | 18,98 | 18,74 | 18,98 | 1,50% | 5.326,00 |
| 13.10.2020 | 18,90 | 18,94 | 18,66 | 18,70 | 0,00% | 10.168,00 |
| 12.10.2020 | 18,72 | 18,96 | 18,52 | 18,70 | 0,00% | 6.894,00 |
| 09.10.2020 | 18,76 | 18,92 | 18,56 | 18,70 | -0,21% | 1.942,00 |
| 08.10.2020 | 18,74 | 18,94 | 18,74 | 18,74 | 0,00% | 3.348,00 |
| 07.10.2020 | 18,52 | 18,80 | 18,50 | 18,74 | 1,19% | 6.285,00 |
| 06.10.2020 | 18,52 | 18,78 | 18,52 | 18,52 | -0,75% | 4.034,00 |
| 05.10.2020 | 18,70 | 18,88 | 18,30 | 18,66 | 0,11% | 10.013,00 |
| 02.10.2020 | 18,64 | 18,94 | 18,60 | 18,64 | 0,22% | 2.643,00 |
| 01.10.2020 | 18,64 | 19,00 | 18,60 | 18,60 | -0,32% | 7.135,00 |
| 30.09.2020 | 18,82 | 18,86 | 18,66 | 18,66 | -0,85% | 15.470,00 |
| 29.09.2020 | 19,00 | 19,18 | 18,82 | 18,82 | -0,95% | 7.279,00 |
| 28.09.2020 | 19,18 | 19,18 | 18,94 | 19,00 | -0,31% | 1.833,00 |
| 25.09.2020 | 19,08 | 19,10 | 18,84 | 19,06 | 0,69% | 3.094,00 |
| 24.09.2020 | 19,00 | 19,03 | 18,51 | 18,93 | 0,42% | - |
| 23.09.2020 | 19,19 | 19,19 | 18,85 | 18,85 | -0,26% | - |
| 22.09.2020 | 19,00 | 19,00 | 18,84 | 18,90 | -0,53% | 3.220,00 |
| 21.09.2020 | 19,04 | 19,12 | 18,92 | 19,00 | -0,31% | 6.542,00 |
| 18.09.2020 | 19,08 | 19,14 | 19,06 | 19,06 | -0,21% | 656,00 |
| 17.09.2020 | 19,12 | 19,28 | 19,08 | 19,10 | -0,52% | 1.923,00 |
| 16.09.2020 | 19,08 | 19,20 | 19,04 | 19,20 | 0,84% | 1.720,00 |
| 15.09.2020 | 19,08 | 19,20 | 19,04 | 19,04 | 0,00% | 1.808,00 |
| 14.09.2020 | 19,20 | 19,20 | 19,04 | 19,04 | -0,83% | 4.656,00 |
| 11.09.2020 | 19,28 | 19,28 | 19,18 | 19,20 | 0,21% | 1.194,00 |
| 10.09.2020 | 19,28 | 19,28 | 19,16 | 19,16 | -0,10% | 6.164,00 |
| 09.09.2020 | 19,12 | 19,24 | 19,12 | 19,18 | 0,31% | 2.259,00 |
| 08.09.2020 | 19,16 | 19,26 | 19,04 | 19,12 | 0,53% | 1.204,00 |
| 07.09.2020 | 19,16 | 19,16 | 19,02 | 19,02 | -0,21% | 1.867,00 |
| 04.09.2020 | 19,20 | 19,20 | 19,00 | 19,06 | 0,21% | 2.365,00 |
| 03.09.2020 | 19,04 | 19,20 | 19,02 | 19,02 | -0,21% | 3.715,00 |
| 02.09.2020 | 19,30 | 19,30 | 19,00 | 19,06 | -0,31% | 9.933,00 |
| 01.09.2020 | 19,02 | 19,30 | 19,02 | 19,12 | 0,53% | 3.856,00 |
| 31.08.2020 | 19,28 | 19,30 | 19,00 | 19,02 | -0,63% | 9.015,00 |