Börse:
15,160€
Echtzeit-Aktienkurs AFC Ajax NV
Bid:
15,160€
Ask:
15,160€
Aktienkurse zur AFC Ajax NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.09.2020 | 16,98 | 17,11 | 16,58 | 16,58 | -0,24% | - |
| 02.09.2020 | 16,56 | 17,11 | 16,56 | 16,62 | 0,36% | - |
| 01.09.2020 | 16,90 | 17,44 | 16,56 | 16,56 | -2,01% | 802,00 |
| 31.08.2020 | 16,46 | 17,14 | 16,46 | 16,90 | 2,67% | - |
| 28.08.2020 | 16,62 | 16,62 | 16,36 | 16,46 | -1,44% | - |
| 27.08.2020 | 17,08 | 17,08 | 16,70 | 16,70 | 1,58% | - |
| 26.08.2020 | 16,26 | 17,08 | 16,26 | 16,44 | 1,11% | - |
| 25.08.2020 | 16,34 | 16,54 | 16,26 | 16,26 | 0,12% | - |
| 24.08.2020 | 16,72 | 16,72 | 16,24 | 16,24 | -0,49% | - |
| 21.08.2020 | 16,56 | 16,80 | 16,32 | 16,32 | -0,73% | - |
| 20.08.2020 | 16,64 | 17,67 | 16,27 | 16,44 | 0,86% | - |
| 19.08.2020 | 16,00 | 17,86 | 15,86 | 16,30 | 4,22% | - |
| 18.08.2020 | 15,76 | 15,76 | 15,54 | 15,64 | 0,00% | - |
| 17.08.2020 | 15,76 | 15,92 | 15,64 | 15,64 | 2,36% | - |
| 14.08.2020 | 15,46 | 15,97 | 15,28 | 15,28 | -1,16% | - |
| 13.08.2020 | 15,36 | 15,94 | 15,36 | 15,46 | 0,65% | - |
| 12.08.2020 | 15,54 | 15,54 | 15,14 | 15,36 | 1,86% | - |
| 11.08.2020 | 15,40 | 15,40 | 15,08 | 15,08 | 0,67% | - |
| 10.08.2020 | 15,40 | 15,40 | 14,90 | 14,98 | -1,83% | - |
| 07.08.2020 | 15,54 | 15,54 | 15,26 | 15,26 | 0,39% | - |
| 06.08.2020 | 15,54 | 15,54 | 15,20 | 15,20 | -0,65% | - |
| 05.08.2020 | 14,94 | 15,55 | 14,94 | 15,30 | 2,41% | - |
| 04.08.2020 | 14,90 | 14,94 | 14,90 | 14,94 | 0,40% | - |
| 03.08.2020 | 14,86 | 15,37 | 14,86 | 14,88 | 0,13% | - |
| 31.07.2020 | 15,12 | 15,12 | 14,86 | 14,86 | 0,00% | - |
| 30.07.2020 | 14,96 | 15,38 | 14,86 | 14,86 | -0,13% | 3,00 |
| 29.07.2020 | 14,90 | 15,24 | 14,88 | 14,88 | -0,13% | - |
| 28.07.2020 | 14,98 | 14,98 | 14,64 | 14,90 | -0,40% | - |
| 27.07.2020 | 15,08 | 15,08 | 14,96 | 14,96 | -0,93% | - |
| 24.07.2020 | 15,00 | 15,18 | 15,00 | 15,10 | 0,13% | - |
| 23.07.2020 | 15,08 | 15,08 | 15,08 | 15,08 | -1,05% | - |
| 22.07.2020 | 15,38 | 15,38 | 15,10 | 15,24 | 1,87% | - |
| 21.07.2020 | 15,20 | 15,38 | 14,96 | 14,96 | 0,54% | - |
| 20.07.2020 | 15,17 | 15,28 | 14,88 | 14,88 | -1,46% | - |
| 17.07.2020 | 15,22 | 15,24 | 15,10 | 15,10 | -0,92% | - |
| 16.07.2020 | 15,38 | 15,38 | 15,15 | 15,24 | 1,74% | - |
| 15.07.2020 | 15,12 | 15,27 | 14,89 | 14,98 | -0,13% | - |
| 14.07.2020 | 15,14 | 15,21 | 14,96 | 15,00 | 0,54% | - |
| 13.07.2020 | 15,39 | 15,39 | 14,38 | 14,92 | -0,80% | - |
| 10.07.2020 | 15,44 | 15,45 | 15,04 | 15,04 | -1,05% | - |
| 09.07.2020 | 15,70 | 15,70 | 15,20 | 15,20 | 0,13% | - |
| 08.07.2020 | 15,36 | 15,36 | 15,06 | 15,18 | -0,52% | - |
| 07.07.2020 | 15,40 | 15,58 | 15,26 | 15,26 | 0,13% | - |
| 06.07.2020 | 15,83 | 16,89 | 15,02 | 15,24 | 0,40% | - |
| 03.07.2020 | 15,34 | 15,60 | 15,18 | 15,18 | 0,13% | - |
| 02.07.2020 | 15,37 | 15,47 | 15,16 | 15,16 | 0,93% | - |
| 01.07.2020 | 15,22 | 15,64 | 15,02 | 15,02 | 0,00% | - |
| 30.06.2020 | 15,10 | 15,44 | 15,02 | 15,02 | -2,21% | - |
| 29.06.2020 | 15,76 | 15,76 | 15,02 | 15,36 | 1,05% | - |
| 26.06.2020 | 15,04 | 15,90 | 15,04 | 15,20 | 1,06% | - |
| 25.06.2020 | 15,36 | 15,36 | 15,02 | 15,04 | -1,18% | - |
| 24.06.2020 | 15,16 | 15,50 | 15,16 | 15,22 | 0,40% | - |
| 23.06.2020 | 15,36 | 15,36 | 15,02 | 15,16 | 0,26% | - |
| 22.06.2020 | 15,24 | 15,50 | 15,12 | 15,12 | -0,13% | - |
| 19.06.2020 | 15,14 | 15,50 | 15,14 | 15,14 | 0,00% | - |
| 18.06.2020 | 15,16 | 15,16 | 15,08 | 15,14 | 0,00% | - |
| 17.06.2020 | 15,54 | 15,54 | 15,14 | 15,14 | 0,53% | - |
| 16.06.2020 | 15,77 | 15,77 | 15,06 | 15,06 | 0,94% | - |
| 15.06.2020 | 15,04 | 15,46 | 14,92 | 14,92 | -1,19% | - |
| 12.06.2020 | 15,12 | 15,61 | 15,00 | 15,10 | -0,13% | - |
| 11.06.2020 | 15,09 | 15,58 | 14,76 | 15,12 | -0,40% | - |
| 10.06.2020 | 15,30 | 15,47 | 15,18 | 15,18 | 0,13% | - |
| 09.06.2020 | 15,40 | 15,56 | 15,16 | 15,16 | -0,66% | - |
| 08.06.2020 | 15,00 | 15,71 | 15,00 | 15,26 | 3,11% | - |