Börse:
22,925€
1,55%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
22,900€
Ask:
22,950€
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 22,20 | 22,20 | 22,20 | 22,20 | -1,55% | - |
| 30.06.2022 | 22,55 | 22,55 | 22,55 | 22,55 | -0,66% | - |
| 29.06.2022 | 22,70 | 22,70 | 22,70 | 22,70 | -1,09% | - |
| 28.06.2022 | 22,95 | 22,95 | 22,95 | 22,95 | 0,22% | - |
| 27.06.2022 | 22,90 | 22,90 | 22,90 | 22,90 | -0,22% | - |
| 24.06.2022 | 22,95 | 22,95 | 22,95 | 22,95 | -0,43% | - |
| 23.06.2022 | 23,05 | 23,05 | 23,05 | 23,05 | -1,28% | - |
| 22.06.2022 | 23,35 | 23,35 | 23,35 | 23,35 | 1,52% | - |
| 21.06.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 20.06.2022 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 17.06.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 2,91% | - |
| 16.06.2022 | 23,05 | 23,05 | 22,35 | 22,35 | -3,46% | 350,00 |
| 15.06.2022 | 23,15 | 23,15 | 23,15 | 23,15 | 0,65% | - |
| 14.06.2022 | 23,45 | 23,45 | 23,00 | 23,00 | -0,86% | 250,00 |
| 13.06.2022 | 23,20 | 23,20 | 23,20 | 23,20 | -2,32% | - |
| 10.06.2022 | 23,75 | 23,75 | 23,75 | 23,75 | -0,21% | - |
| 09.06.2022 | 23,80 | 23,80 | 23,80 | 23,80 | -2,06% | - |
| 08.06.2022 | 24,30 | 24,30 | 24,30 | 24,30 | 0,21% | - |
| 07.06.2022 | 24,25 | 24,25 | 24,25 | 24,25 | 1,46% | - |
| 06.06.2022 | 24,15 | 24,15 | 23,90 | 23,90 | -0,62% | 500,00 |
| 03.06.2022 | 24,05 | 24,05 | 24,05 | 24,05 | 0,00% | - |
| 02.06.2022 | 24,05 | 24,05 | 24,05 | 24,05 | 0,63% | - |
| 01.06.2022 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 31.05.2022 | 24,10 | 24,10 | 24,10 | 24,10 | 0,63% | - |
| 30.05.2022 | 23,90 | 23,95 | 23,90 | 23,95 | 2,57% | 331,00 |
| 27.05.2022 | 23,35 | 23,35 | 23,35 | 23,35 | -1,06% | - |
| 26.05.2022 | 23,25 | 23,60 | 23,25 | 23,60 | 0,21% | 100,00 |
| 25.05.2022 | 23,55 | 23,55 | 23,55 | 23,55 | 1,07% | - |
| 24.05.2022 | 23,30 | 23,30 | 23,30 | 23,30 | -1,06% | - |
| 23.05.2022 | 23,55 | 23,55 | 23,55 | 23,55 | 1,73% | - |
| 20.05.2022 | 23,15 | 23,15 | 23,15 | 23,15 | 1,09% | - |
| 19.05.2022 | 22,90 | 22,90 | 22,90 | 22,90 | -1,51% | - |
| 18.05.2022 | 23,25 | 23,25 | 23,25 | 23,25 | -3,93% | - |
| 17.05.2022 | 24,20 | 24,20 | 24,20 | 24,20 | 3,20% | - |
| 16.05.2022 | 23,45 | 23,45 | 23,45 | 23,45 | 0,21% | - |
| 13.05.2022 | 23,40 | 23,40 | 23,40 | 23,40 | 1,96% | - |
| 12.05.2022 | 22,95 | 22,95 | 22,95 | 22,95 | -2,13% | - |
| 11.05.2022 | 23,45 | 23,45 | 23,45 | 23,45 | 0,21% | - |
| 10.05.2022 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | - |
| 09.05.2022 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 06.05.2022 | 23,60 | 23,60 | 23,50 | 23,50 | -2,29% | 100,00 |
| 05.05.2022 | 24,65 | 24,65 | 24,05 | 24,05 | -2,04% | 150,00 |
| 04.05.2022 | 24,55 | 24,55 | 24,55 | 24,55 | 0,20% | - |
| 03.05.2022 | 24,50 | 24,50 | 24,50 | 24,50 | -1,80% | - |
| 02.05.2022 | 24,95 | 24,95 | 24,95 | 24,95 | -0,60% | - |
| 29.04.2022 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 28.04.2022 | 25,10 | 25,10 | 25,10 | 25,10 | 1,41% | - |
| 27.04.2022 | 24,75 | 24,75 | 24,75 | 24,75 | -2,17% | - |
| 26.04.2022 | 25,30 | 25,30 | 25,30 | 25,30 | 3,48% | - |
| 22.04.2022 | 24,45 | 24,45 | 24,45 | 24,45 | -2,00% | - |
| 21.04.2022 | 24,95 | 24,95 | 24,95 | 24,95 | -1,58% | - |
| 20.04.2022 | 25,35 | 25,35 | 25,35 | 25,35 | 2,84% | - |
| 19.04.2022 | 24,65 | 24,65 | 24,65 | 24,65 | 0,00% | - |
| 14.04.2022 | 24,65 | 24,65 | 24,65 | 24,65 | 0,61% | - |
| 13.04.2022 | 24,50 | 24,50 | 24,50 | 24,50 | 0,62% | - |
| 12.04.2022 | 24,35 | 24,35 | 24,35 | 24,35 | 0,00% | - |
| 11.04.2022 | 24,35 | 24,35 | 24,35 | 24,35 | -1,22% | - |
| 08.04.2022 | 24,65 | 24,65 | 24,65 | 24,65 | 1,44% | - |
| 07.04.2022 | 24,30 | 24,30 | 24,30 | 24,30 | 0,21% | - |
| 06.04.2022 | 24,25 | 24,25 | 24,25 | 24,25 | -0,82% | - |
| 05.04.2022 | 24,45 | 24,45 | 24,45 | 24,45 | 0,41% | - |
| 04.04.2022 | 24,35 | 24,35 | 24,35 | 24,35 | -0,20% | - |
| 01.04.2022 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 31.03.2022 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | - |
| 30.03.2022 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | - |
| 29.03.2022 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 28.03.2022 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 25.03.2022 | 24,30 | 24,30 | 24,30 | 24,30 | 0,21% | - |
| 24.03.2022 | 24,25 | 24,25 | 24,25 | 24,25 | -1,02% | - |
| 23.03.2022 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 22.03.2022 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 21.03.2022 | 24,20 | 24,20 | 24,20 | 24,20 | 1,04% | - |
| 18.03.2022 | 23,95 | 23,95 | 23,95 | 23,95 | 0,21% | - |
| 17.03.2022 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 16.03.2022 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 15.03.2022 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 14.03.2022 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | - |
| 11.03.2022 | 23,50 | 23,50 | 23,50 | 23,50 | 2,62% | - |
| 10.03.2022 | 22,90 | 22,90 | 22,90 | 22,90 | 3,39% | - |
| 09.03.2022 | 22,15 | 22,15 | 22,15 | 22,15 | 0,68% | - |
| 08.03.2022 | 22,00 | 22,00 | 22,00 | 22,00 | -4,56% | - |
| 07.03.2022 | 23,05 | 23,05 | 23,05 | 23,05 | 0,22% | - |
| 04.03.2022 | 23,50 | 23,50 | 23,00 | 23,00 | -3,77% | 100,00 |
| 03.03.2022 | 23,90 | 23,90 | 23,90 | 23,90 | -1,44% | - |
| 02.03.2022 | 24,25 | 24,25 | 24,25 | 24,25 | -1,02% | - |
| 01.03.2022 | 24,50 | 24,50 | 24,50 | 24,50 | 0,62% | - |
| 28.02.2022 | 24,35 | 24,35 | 24,35 | 24,35 | 0,83% | - |
| 25.02.2022 | 24,20 | 24,20 | 24,15 | 24,15 | 2,99% | 350,00 |
| 24.02.2022 | 23,45 | 23,45 | 23,45 | 23,45 | -4,48% | - |
| 23.02.2022 | 24,55 | 24,55 | 24,55 | 24,55 | 1,45% | - |
| 22.02.2022 | 24,20 | 24,20 | 24,20 | 24,20 | -3,39% | - |
| 21.02.2022 | 25,05 | 25,05 | 25,05 | 25,05 | 1,01% | - |
| 18.02.2022 | 24,80 | 24,80 | 24,80 | 24,80 | -1,78% | - |
| 17.02.2022 | 25,25 | 25,25 | 25,25 | 25,25 | 1,20% | - |
| 16.02.2022 | 24,95 | 24,95 | 24,95 | 24,95 | 1,01% | - |
| 15.02.2022 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 14.02.2022 | 25,05 | 25,05 | 24,70 | 24,70 | -1,79% | 350,00 |
| 11.02.2022 | 25,15 | 25,15 | 25,15 | 25,15 | -0,40% | - |
| 10.02.2022 | 25,25 | 25,25 | 25,25 | 25,25 | 0,20% | - |
| 09.02.2022 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |