Börse:
15,770€
0,70%
Echtzeit-Aktienkurs AFC Ajax N.V.
Bid:
15,460€
Ask:
16,080€
Aktienkurse zur AFC Ajax N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 0,00 | 15,85 | 0,00 | 15,78 | 0,77% | - |
| 26.01.2021 | 15,62 | 15,68 | 15,60 | 15,66 | 0,00% | - |
| 25.01.2021 | 15,78 | 16,06 | 15,62 | 15,66 | 0,13% | 100,00 |
| 22.01.2021 | 15,84 | 15,84 | 15,64 | 15,64 | -1,14% | - |
| 21.01.2021 | 15,82 | 15,82 | 15,82 | 15,82 | 0,13% | - |
| 20.01.2021 | 15,80 | 15,80 | 15,80 | 15,80 | 0,13% | - |
| 19.01.2021 | 15,90 | 15,90 | 15,72 | 15,78 | 0,77% | - |
| 18.01.2021 | 15,84 | 15,84 | 15,64 | 15,66 | 0,13% | - |
| 15.01.2021 | 15,76 | 15,76 | 15,64 | 15,64 | 0,39% | - |
| 14.01.2021 | 15,66 | 15,84 | 15,56 | 15,58 | 0,00% | - |
| 13.01.2021 | 15,64 | 15,64 | 15,52 | 15,58 | -0,38% | - |
| 12.01.2021 | 15,74 | 15,74 | 15,54 | 15,64 | 0,39% | - |
| 11.01.2021 | 15,76 | 15,76 | 15,48 | 15,58 | -0,76% | - |
| 08.01.2021 | 15,84 | 15,84 | 15,64 | 15,70 | 0,00% | - |
| 07.01.2021 | 15,92 | 15,92 | 15,66 | 15,70 | -0,25% | - |
| 06.01.2021 | 15,86 | 15,86 | 15,64 | 15,74 | 0,90% | - |
| 05.01.2021 | 15,70 | 15,70 | 15,52 | 15,60 | -0,38% | - |
| 04.01.2021 | 15,96 | 15,96 | 15,54 | 15,66 | 0,90% | - |
| 30.12.2020 | 15,68 | 15,68 | 15,48 | 15,52 | -0,89% | - |
| 29.12.2020 | 15,76 | 15,76 | 15,64 | 15,66 | 0,26% | - |
| 28.12.2020 | 16,12 | 16,12 | 15,54 | 15,62 | -1,64% | - |
| 23.12.2020 | 16,20 | 16,62 | 15,88 | 15,88 | 0,63% | - |
| 22.12.2020 | 15,36 | 15,78 | 15,20 | 15,78 | 4,50% | - |
| 21.12.2020 | 15,64 | 15,64 | 15,10 | 15,10 | -3,08% | - |
| 18.12.2020 | 15,72 | 15,72 | 15,58 | 15,58 | 0,65% | - |
| 17.12.2020 | 15,66 | 15,66 | 15,48 | 15,48 | -1,02% | - |
| 16.12.2020 | 15,90 | 15,90 | 15,64 | 15,64 | -1,51% | - |
| 15.12.2020 | 15,96 | 15,96 | 15,84 | 15,88 | -0,13% | - |
| 14.12.2020 | 16,44 | 16,44 | 15,84 | 15,90 | -1,61% | - |
| 11.12.2020 | 16,44 | 16,46 | 16,16 | 16,16 | -0,98% | - |
| 10.12.2020 | 16,14 | 16,40 | 15,88 | 16,32 | -4,34% | - |
| 09.12.2020 | 16,98 | 17,22 | 16,98 | 17,06 | 0,71% | - |
| 08.12.2020 | 16,98 | 16,98 | 16,70 | 16,94 | 1,80% | - |
| 07.12.2020 | 16,90 | 16,90 | 16,60 | 16,64 | -2,00% | - |
| 04.12.2020 | 16,78 | 16,98 | 16,56 | 16,98 | 2,41% | - |
| 03.12.2020 | 16,34 | 16,58 | 16,20 | 16,58 | 1,59% | - |
| 02.12.2020 | 16,34 | 16,34 | 16,32 | 16,32 | 0,62% | - |
| 01.12.2020 | 16,22 | 16,22 | 16,22 | 16,22 | 0,50% | - |
| 30.11.2020 | 16,14 | 16,14 | 16,14 | 16,14 | -0,12% | - |
| 27.11.2020 | 16,16 | 16,16 | 16,16 | 16,16 | -0,49% | - |
| 26.11.2020 | 16,24 | 16,24 | 16,24 | 16,24 | 1,12% | - |
| 25.11.2020 | 16,06 | 16,06 | 16,06 | 16,06 | -1,23% | - |
| 24.11.2020 | 16,26 | 16,26 | 16,26 | 16,26 | 2,91% | - |
| 23.11.2020 | 15,80 | 15,80 | 15,80 | 15,80 | 0,13% | - |
| 20.11.2020 | 15,74 | 15,78 | 15,64 | 15,78 | 0,64% | - |
| 19.11.2020 | 15,86 | 15,86 | 15,68 | 15,68 | 0,26% | - |
| 18.11.2020 | 15,74 | 15,74 | 15,64 | 15,64 | -0,38% | - |
| 17.11.2020 | 15,70 | 15,72 | 15,68 | 15,70 | 0,13% | - |
| 16.11.2020 | 15,80 | 15,80 | 15,50 | 15,68 | 0,00% | - |
| 13.11.2020 | 15,86 | 15,86 | 15,48 | 15,68 | 0,26% | - |
| 12.11.2020 | 15,50 | 16,30 | 15,50 | 15,64 | 0,39% | 30,00 |
| 11.11.2020 | 15,58 | 15,64 | 15,44 | 15,58 | 0,00% | - |
| 10.11.2020 | 15,44 | 15,68 | 15,42 | 15,58 | -1,77% | - |
| 09.11.2020 | 15,94 | 15,94 | 15,50 | 15,86 | 2,99% | - |
| 06.11.2020 | 15,82 | 15,82 | 15,40 | 15,40 | 0,13% | - |
| 05.11.2020 | 15,74 | 15,74 | 15,38 | 15,38 | 0,79% | - |
| 04.11.2020 | 15,56 | 15,56 | 15,26 | 15,26 | -0,65% | - |
| 03.11.2020 | 15,60 | 15,60 | 15,28 | 15,36 | 0,39% | - |
| 02.11.2020 | 15,34 | 15,66 | 15,08 | 15,30 | 2,14% | - |
| 30.10.2020 | 15,36 | 15,36 | 14,94 | 14,98 | -1,83% | - |
| 29.10.2020 | 15,32 | 15,32 | 15,26 | 15,26 | 0,26% | - |
| 28.10.2020 | 15,76 | 15,76 | 15,22 | 15,22 | -1,30% | - |
| 27.10.2020 | 15,52 | 15,52 | 15,42 | 15,42 | 1,72% | - |
| 26.10.2020 | 15,66 | 15,66 | 15,16 | 15,16 | 0,00% | - |
| 23.10.2020 | 15,70 | 15,70 | 14,96 | 15,16 | 0,00% | - |
| 22.10.2020 | 15,76 | 15,76 | 15,06 | 15,16 | 0,26% | - |
| 21.10.2020 | 15,86 | 15,86 | 15,12 | 15,12 | -2,70% | - |
| 20.10.2020 | 15,64 | 15,64 | 15,40 | 15,54 | 0,91% | - |
| 19.10.2020 | 15,66 | 15,66 | 15,26 | 15,40 | 0,92% | - |
| 16.10.2020 | 15,64 | 15,64 | 15,14 | 15,26 | 0,79% | - |
| 15.10.2020 | 15,72 | 15,72 | 15,14 | 15,14 | -0,39% | - |
| 14.10.2020 | 15,72 | 15,72 | 15,20 | 15,20 | -3,55% | 26,00 |
| 13.10.2020 | 16,00 | 16,00 | 15,76 | 15,76 | -0,63% | - |
| 12.10.2020 | 15,96 | 15,96 | 15,86 | 15,86 | -1,73% | - |
| 09.10.2020 | 16,14 | 16,14 | 16,14 | 16,14 | 0,37% | - |
| 08.10.2020 | 16,08 | 16,08 | 16,08 | 16,08 | -0,99% | - |
| 07.10.2020 | 16,24 | 16,24 | 16,24 | 16,24 | -0,61% | - |
| 06.10.2020 | 16,34 | 16,34 | 16,34 | 16,34 | 3,03% | - |
| 05.10.2020 | 16,58 | 16,58 | 15,86 | 15,86 | 0,38% | - |
| 02.10.2020 | 16,28 | 16,28 | 15,80 | 15,80 | -1,25% | - |
| 01.10.2020 | 16,42 | 16,42 | 15,94 | 16,00 | 1,78% | - |
| 30.09.2020 | 16,22 | 16,22 | 15,68 | 15,72 | 0,90% | - |
| 29.09.2020 | 16,04 | 16,04 | 15,58 | 15,58 | -4,65% | - |
| 28.09.2020 | 16,92 | 16,92 | 16,34 | 16,34 | -1,21% | - |
| 25.09.2020 | 16,54 | 16,54 | 16,54 | 16,54 | 2,61% | - |
| 24.09.2020 | 16,12 | 16,12 | 16,12 | 16,12 | -1,10% | - |
| 23.09.2020 | 16,30 | 16,30 | 16,30 | 16,30 | 0,37% | - |
| 22.09.2020 | 16,24 | 16,24 | 16,24 | 16,24 | -0,61% | - |
| 21.09.2020 | 16,34 | 16,34 | 16,34 | 16,34 | 0,62% | - |
| 18.09.2020 | 16,50 | 16,62 | 16,24 | 16,24 | 0,00% | - |
| 17.09.2020 | 16,50 | 16,60 | 16,24 | 16,24 | 0,62% | - |
| 16.09.2020 | 16,66 | 16,89 | 16,14 | 16,14 | 0,00% | - |
| 15.09.2020 | 16,68 | 16,68 | 16,14 | 16,14 | 0,12% | - |
| 14.09.2020 | 16,78 | 16,90 | 16,12 | 16,12 | 0,37% | - |
| 11.09.2020 | 16,52 | 16,64 | 16,06 | 16,06 | -1,95% | - |
| 10.09.2020 | 16,88 | 16,88 | 16,24 | 16,38 | 0,86% | - |
| 09.09.2020 | 16,24 | 16,24 | 16,24 | 16,24 | 1,63% | - |
| 08.09.2020 | 16,34 | 16,34 | 15,94 | 15,98 | -1,48% | - |
| 07.09.2020 | 16,00 | 16,54 | 16,00 | 16,22 | -2,41% | - |
| 04.09.2020 | 16,74 | 16,74 | 16,58 | 16,62 | 0,24% | - |