17,940€
-0,11%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
Ask:
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 17,95 | 18,06 | 17,78 | 17,99 | 0,17% | - |
| 24.04.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,90% | - |
| 23.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,68% | - |
| 22.04.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 1,38% | 114,00 |
| 19.04.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -2,02% | - |
| 18.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 17.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,34% | - |
| 16.04.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -2,23% | - |
| 15.04.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 0,00% | - |
| 12.04.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -0,22% | - |
| 11.04.2024 | 18,00 | 18,00 | 17,98 | 17,98 | -0,33% | 100,00 |
| 10.04.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 1,81% | - |
| 09.04.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 0,23% | - |
| 08.04.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -0,56% | - |
| 05.04.2024 | 17,54 | 17,78 | 17,54 | 17,78 | 1,02% | 138,00 |
| 04.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,23% | - |
| 03.04.2024 | 17,32 | 17,64 | 17,32 | 17,64 | 0,23% | 120,00 |
| 02.04.2024 | 17,48 | 17,62 | 17,48 | 17,60 | 0,11% | 300,00 |
| 28.03.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,11% | - |
| 27.03.2024 | 17,46 | 17,60 | 17,46 | 17,60 | 0,23% | 100,00 |
| 26.03.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,57% | - |
| 25.03.2024 | 17,32 | 17,66 | 17,32 | 17,66 | 3,88% | 60,00 |
| 22.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 21.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,72% | - |
| 20.03.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -0,35% | - |
| 19.03.2024 | 16,98 | 17,00 | 16,98 | 17,00 | -1,85% | 69,00 |
| 18.03.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 0,00% | - |
| 15.03.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,80% | - |
| 14.03.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,00% | 201,00 |
| 13.03.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -0,34% | - |
| 12.03.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,57% | - |
| 11.03.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,91% | - |
| 08.03.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 1,03% | - |
| 07.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,34% | - |
| 06.03.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -1,24% | - |
| 05.03.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -0,45% | - |
| 04.03.2024 | 17,78 | 17,78 | 17,76 | 17,76 | -1,11% | 200,00 |
| 01.03.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 1,47% | - |
| 29.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,11% | - |
| 28.02.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -0,56% | - |
| 27.02.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -0,56% | - |
| 26.02.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 0,45% | - |
| 23.02.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -0,56% | - |
| 22.02.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -0,33% | - |
| 21.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | 30,00 |
| 20.02.2024 | 18,24 | 18,24 | 17,50 | 17,50 | -1,91% | 22,00 |
| 19.02.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -1,22% | - |
| 16.02.2024 | 17,84 | 18,06 | 17,84 | 18,06 | 2,73% | 149,00 |
| 15.02.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 1,74% | - |
| 14.02.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -1,59% | - |
| 13.02.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,80% | - |
| 12.02.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 1,40% | - |
| 09.02.2024 | 17,58 | 17,58 | 17,18 | 17,18 | -2,05% | 100,00 |
| 08.02.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,11% | - |
| 07.02.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,69% | - |
| 06.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,12% | - |
| 05.02.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,93% | - |
| 02.02.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -1,26% | - |
| 01.02.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -0,91% | - |
| 31.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,45% | - |
| 30.01.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 0,91% | - |
| 29.01.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -1,02% | - |
| 26.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,91% | - |
| 25.01.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -0,11% | - |
| 24.01.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,69% | - |
| 23.01.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,87% | - |
| 22.01.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -0,81% | - |
| 19.01.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 0,12% | - |
| 18.01.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,23% | - |
| 17.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,26% | 175,00 |
| 16.01.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,80% | - |
| 15.01.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,23% | - |
| 12.01.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,11% | - |
| 11.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,04% | - |
| 10.01.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,23% | - |
| 09.01.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,12% | - |
| 08.01.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -1,03% | - |
| 05.01.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,92% | - |
| 04.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,46% | - |
| 03.01.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -0,46% | - |
| 02.01.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,46% | - |
| 29.12.2023 | 17,48 | 17,48 | 17,48 | 17,48 | 0,00% | - |
| 28.12.2023 | 17,68 | 17,68 | 17,48 | 17,48 | 0,81% | 125,00 |
| 27.12.2023 | 17,34 | 17,34 | 17,34 | 17,34 | -0,57% | - |
| 22.12.2023 | 17,44 | 17,44 | 17,44 | 17,44 | -0,11% | 13,00 |
| 21.12.2023 | 17,54 | 17,54 | 17,46 | 17,46 | -1,02% | 5,00 |
| 20.12.2023 | 17,64 | 17,64 | 17,64 | 17,64 | -0,11% | - |
| 19.12.2023 | 17,66 | 17,66 | 17,66 | 17,66 | 1,49% | - |
| 18.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 15.12.2023 | 17,20 | 17,50 | 17,20 | 17,50 | 1,27% | 45,00 |
| 14.12.2023 | 17,28 | 17,28 | 17,28 | 17,28 | 1,41% | - |
| 13.12.2023 | 17,04 | 17,04 | 17,04 | 17,04 | -1,73% | - |
| 12.12.2023 | 17,34 | 17,34 | 17,34 | 17,34 | -0,34% | - |
| 11.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,69% | - |
| 08.12.2023 | 17,28 | 17,28 | 17,28 | 17,28 | 0,58% | - |
| 07.12.2023 | 17,18 | 17,18 | 17,18 | 17,18 | -1,60% | - |
| 06.12.2023 | 17,46 | 17,46 | 17,46 | 17,46 | -0,46% | - |
| 05.12.2023 | 17,54 | 17,54 | 17,54 | 17,54 | 0,57% | - |
| 04.12.2023 | 17,04 | 17,44 | 17,04 | 17,44 | 2,95% | 500,00 |
| 01.12.2023 | 16,94 | 16,94 | 16,94 | 16,94 | -0,35% | - |