AEX c1

🏛️ Niederlande →
939.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 939.20 939.40 939.40 939.40 0.0M
2025-09-25 937.30 939.10 932.25 935.51 0.0M
2025-09-24 934.85 938.55 932.90 936.65 0.0M
2025-09-23 930.45 940.25 926.85 935.99 0.0M
2025-09-22 931.75 936.30 930.25 932.02 0.0M
2025-09-19 930.15 933.95 927.85 930.84 0.0M
2025-09-18 917.70 935.05 917.00 933.48 0.0M
2025-09-17 912.55 917.50 911.10 915.08 0.0M
2025-09-16 921.65 923.50 911.35 911.71 0.0M
2025-09-15 910.50 920.70 910.00 919.40 0.0M
2025-09-12 908.55 913.75 906.85 909.26 0.0M
2025-09-11 902.55 909.25 901.35 906.21 0.0M
2025-09-10 909.55 912.35 900.90 902.05 0.0M
2025-09-09 904.35 910.35 904.35 908.35 0.0M
2025-09-08 901.90 906.40 900.55 905.41 0.0M
2025-09-05 904.00 906.55 896.85 899.33 0.0M
2025-09-04 892.00 902.85 888.55 900.88 0.0M
2025-09-03 888.00 893.00 887.55 889.32 0.0M
2025-09-02 895.55 896.20 884.00 884.72 0.0M
2025-09-01 898.15 899.35 895.60 897.09 0.0M
2025-08-29 903.80 904.60 896.65 897.47 0.0M
2025-08-28 908.40 910.60 901.85 904.33 0.0M
2025-08-27 909.45 910.15 904.50 908.73 0.0M
2025-08-26 912.00 913.15 905.00 905.99 0.0M
2025-08-25 912.80 914.65 909.95 912.03 0.0M
2025-08-22 907.60 917.35 906.40 913.92 0.0M
2025-08-21 909.60 912.60 906.15 908.59 0.0M
2025-08-20 900.55 912.90 899.15 909.86 0.0M
2025-08-19 898.40 904.70 897.85 903.05 0.0M
2025-08-18 897.65 899.95 892.90 898.16 0.0M
2025-08-15 901.15 901.50 892.10 893.61 0.0M
2025-08-14 893.65 901.40 890.75 898.38 0.0M
2025-08-13 895.40 901.00 895.10 897.85 0.0M
2025-08-12 893.25 894.60 888.40 892.57 0.0M
2025-08-11 892.00 893.10 889.10 891.47 0.0M
2025-08-08 889.80 892.35 886.05 888.72 0.0M
2025-08-07 882.90 893.05 882.00 889.55 0.0M
2025-08-06 887.85 890.35 878.30 880.83 0.0M
2025-08-05 888.00 891.10 882.90 883.96 0.0M
2025-08-04 884.75 888.25 881.65 885.64 0.0M
2025-08-01 895.35 897.00 878.65 880.97 0.0M
2025-07-31 909.60 912.70 894.85 898.17 0.0M
2025-07-30 906.40 909.15 905.00 905.94 0.0M
2025-07-29 905.85 911.25 905.40 906.27 0.0M
2025-07-28 910.50 911.80 902.30 904.42 0.0M
2025-07-25 909.20 910.95 899.85 901.56 0.0M
2025-07-24 911.45 911.90 906.60 909.34 0.0M
2025-07-23 904.55 911.20 902.15 904.37 0.0M
2025-07-22 900.25 901.95 895.15 897.42 0.0M
2025-07-21 907.90 909.65 900.35 904.81 0.0M
2025-07-18 915.85 919.45 912.60 912.61 0.0M
2025-07-17 913.40 917.25 908.25 914.65 0.0M
2025-07-16 920.95 922.10 900.00 902.45 0.0M
2025-07-15 925.35 928.35 922.50 923.62 0.0M
2025-07-14 917.30 923.75 915.30 920.84 0.0M
2025-07-11 925.20 927.30 920.45 921.88 0.0M
2025-07-10 920.55 928.50 920.40 927.81 0.0M
2025-07-09 917.15 922.80 915.20 919.48 0.0M
2025-07-08 914.25 919.95 910.15 917.49 0.0M
2025-07-07 910.00 916.05 905.25 914.81 0.0M
2025-07-04 913.15 913.15 906.55 909.13 0.0M
2025-07-03 913.65 917.00 908.80 916.19 0.0M
2025-07-02 913.80 914.55 903.20 911.58 0.0M
2025-07-01 914.95 916.50 906.35 910.33 0.0M
2025-06-30 921.50 924.55 913.65 914.46 0.0M
2025-06-27 916.30 922.10 915.75 921.37 0.0M
2025-06-26 918.35 921.00 910.20 912.02 0.0M
2025-06-25 929.00 931.25 914.80 919.24 0.0M
2025-06-24 927.80 930.30 923.80 926.13 0.0M
2025-06-23 906.95 919.75 905.40 918.21 0.0M
2025-06-20 911.70 917.60 911.60 914.53 0.0M
2025-06-19 913.45 914.90 906.15 909.27 0.0M
2025-06-18 919.95 921.98 914.90 917.16 0.0M
2025-06-17 921.30 923.40 916.70 920.74 0.0M
2025-06-16 921.80 926.55 921.30 925.27 0.0M
2025-06-13 923.00 927.15 915.45 922.73 0.0M
2025-06-12 931.85 934.60 928.30 930.63 0.0M
2025-06-11 938.60 940.85 931.60 935.83 0.0M
2025-06-10 930.95 940.85 929.05 938.98 0.0M
2025-06-09 928.95 933.70 926.65 932.55 0.0M
2025-06-06 924.05 931.40 923.05 930.36 0.0M
2025-06-05 923.60 928.75 920.20 926.15 0.0M
2025-06-04 923.75 928.10 921.75 924.70 0.0M
2025-06-03 920.80 923.45 913.75 921.15 0.0M
2025-06-02 920.45 923.35 913.85 919.23 0.0M
2025-05-30 924.40 929.80 917.80 923.99 0.0M
2025-05-29 935.25 936.00 922.20 925.17 0.0M
2025-05-28 931.05 931.75 924.55 925.59 0.0M
2025-05-27 925.75 935.15 924.70 931.25 0.0M
2025-05-26 928.10 929.85 925.35 926.03 0.0M
2025-05-23 929.80 930.15 909.25 918.71 0.0M
2025-05-22 928.75 932.25 921.65 928.09 0.0M
2025-05-21 931.00 935.40 925.50 934.58 0.0M
2025-05-20 931.90 934.60 930.00 932.17 0.0M
2025-05-19 929.40 934.40 923.95 930.74 0.0M
2025-05-16 929.75 934.20 928.35 929.98 0.0M
2025-05-15 924.95 931.25 921.00 928.97 0.0M
2025-05-14 924.15 929.50 922.55 926.84 0.0M
2025-05-13 920.20 926.30 916.65 924.99 0.0M
2025-05-12 910.60 923.75 908.15 919.63 0.0M
2025-05-09 902.70 905.00 900.10 902.83 0.0M
2025-05-08 900.05 905.10 896.55 898.94 0.0M
2025-05-07 891.40 899.50 888.85 891.98 0.0M
2025-05-06 891.80 895.25 886.90 891.70 0.0M
2025-05-05 892.80 896.35 889.55 892.58 0.0M
2025-05-02 881.90 898.80 879.70 893.75 0.0M
2025-04-30 870.90 878.50 864.20 874.05 0.0M
2025-04-29 869.25 875.30 867.45 871.18 0.0M
2025-04-28 870.05 873.70 865.60 868.89 0.0M
2025-04-25 870.45 873.30 864.70 869.01 0.0M
2025-04-24 864.30 869.50 859.75 867.36 0.0M
2025-04-23 860.15 870.70 858.90 863.43 0.0M
2025-04-22 838.15 855.45 837.55 850.80 0.0M
2025-04-17 849.30 854.00 847.40 852.28 0.0M
2025-04-16 840.10 855.10 836.75 853.72 0.0M
2025-04-15 841.25 859.70 839.80 857.43 0.0M
2025-04-14 836.90 844.60 832.65 839.74 0.0M
2025-04-11 826.30 837.85 811.05 820.17 0.0M
2025-04-10 858.45 862.95 805.45 819.37 0.0M
2025-04-09 794.75 865.40 789.30 796.63 0.0M
2025-04-08 819.70 833.00 789.40 824.19 0.0M
2025-04-07 814.15 841.15 785.00 801.42 0.0M
2025-04-04 873.05 875.60 831.80 841.70 0.0M
2025-04-03 888.45 890.60 873.50 877.93 0.0M
2025-04-02 905.05 906.10 898.30 902.39 0.0M
2025-04-01 902.60 908.60 899.25 906.11 0.0M
2025-03-31 900.85 904.40 895.20 899.77 0.0M
2025-03-28 911.15 916.70 906.00 908.51 0.0M
2025-03-27 917.15 918.40 912.45 915.64 0.0M
2025-03-26 925.30 925.55 916.10 918.30 0.0M
2025-03-25 916.30 927.20 915.65 922.19 0.0M
2025-03-24 919.30 922.90 914.75 916.98 0.0M
2025-03-21 919.60 920.23 910.55 912.86 0.0M
2025-03-20 923.85 926.30 917.80 919.28 0.0M
2025-03-19 914.45 926.30 910.95 922.88 0.0M
2025-03-18 917.40 919.75 911.85 914.09 0.0M
2025-03-17 907.40 919.75 904.25 914.20 0.0M
2025-03-14 902.05 909.80 897.50 905.96 0.0M
2025-03-13 897.40 904.05 894.10 898.40 0.0M
2025-03-12 893.50 904.50 891.70 899.89 0.0M
2025-03-11 903.75 907.80 885.85 890.55 0.0M
2025-03-10 916.45 917.50 895.35 903.49 0.0M
2025-03-07 908.20 920.05 907.30 912.36 0.0M
2025-03-06 919.05 921.05 904.40 911.80 0.0M
2025-03-05 923.25 925.95 909.20 910.78 0.0M
2025-03-04 923.00 925.65 914.15 915.47 0.0M
2025-03-03 928.10 934.80 917.20 931.85 0.0M
2025-02-28 917.55 926.75 915.20 923.46 0.0M
2025-02-27 931.45 932.25 919.75 927.55 0.0M
2025-02-26 935.00 935.40 927.00 932.85 0.0M
2025-02-25 932.00 933.45 926.25 930.56 0.0M
2025-02-24 938.25 940.00 929.30 935.27 0.0M
2025-02-21 938.85 940.00 935.00 935.40 0.0M
2025-02-20 942.55 942.55 936.70 938.66 0.0M
2025-02-19 947.30 949.25 938.00 942.64 0.0M
2025-02-18 949.42 952.85 947.05 947.43 0.0M
2025-02-17 943.90 949.95 943.05 948.97 0.0M
2025-02-14 946.55 951.05 941.95 947.12 0.0M
2025-02-13 945.50 948.55 937.70 947.12 0.0M
2025-02-12 939.85 944.90 935.55 941.99 0.0M
2025-02-11 931.35 939.95 930.65 938.40 0.0M
2025-02-10 924.90 933.65 924.90 931.34 0.0M
2025-02-07 924.25 926.85 921.25 923.61 0.0M
2025-02-06 923.20 925.65 919.65 924.68 0.0M
2025-02-05 915.40 923.20 914.05 919.25 0.0M
2025-02-04 915.00 920.20 910.35 919.31 0.0M
2025-02-03 900.95 917.95 900.05 916.12 0.0M
2025-01-31 921.55 927.85 915.50 921.93 0.0M
2025-01-30 907.50 923.10 906.10 919.04 0.0M
2025-01-29 911.10 912.85 903.05 905.24 0.0M
2025-01-28 896.90 903.60 896.75 898.73 0.0M
2025-01-27 889.50 899.15 886.10 895.28 0.0M
2025-01-24 911.45 912.85 899.50 901.89 0.0M
2025-01-23 910.65 912.20 907.80 909.79 0.0M
2025-01-22 917.00 920.65 910.85 915.34 0.0M
2025-01-21 916.10 920.25 913.80 915.68 0.0M
2025-01-20 916.30 921.80 913.80 918.64 0.0M
2025-01-17 907.40 916.35 907.40 915.17 0.0M
2025-01-16 899.00 909.90 898.45 907.75 0.0M
2025-01-15 885.50 897.25 885.35 894.31 0.0M
2025-01-14 888.20 892.45 883.40 885.44 0.0M
2025-01-13 888.25 888.55 879.50 885.74 0.0M
2025-01-10 895.00 897.85 889.70 890.76 0.0M
2025-01-09 889.20 896.85 888.30 896.47 0.0M
2025-01-08 893.00 896.25 885.70 889.92 0.0M
2025-01-07 887.00 898.20 886.95 894.95 0.0M
2025-01-06 887.90 894.15 885.95 892.68 0.0M
2025-01-03 886.20 890.05 884.05 885.74 0.0M
2025-01-02 879.10 889.70 877.25 888.56 0.0M