AEX c2

🏛️ Niederlande →
934.66
Letzte Aktualisierung: 2025-09-25
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
2025-09-25 935.80 935.80 931.60 934.66 0.0M
2025-09-24 935.80 935.80 935.80 935.80 0.0M
2025-09-23 935.14 935.14 935.14 935.14 0.0M
2025-09-22 931.17 931.17 931.17 931.17 0.0M
2025-09-19 931.35 935.65 928.90 931.36 0.0M
2025-09-18 918.40 936.65 918.25 935.03 0.0M
2025-09-17 914.40 918.40 912.55 916.43 0.0M
2025-09-16 923.00 924.80 913.05 913.06 0.0M
2025-09-15 910.90 921.75 910.90 920.85 0.0M
2025-09-12 910.00 915.00 908.60 910.66 0.0M
2025-09-11 904.60 910.00 903.20 907.56 0.0M
2025-09-10 911.75 912.90 903.00 903.40 0.0M
2025-09-09 905.85 911.00 905.85 909.70 0.0M
2025-09-08 901.50 907.30 901.50 906.76 0.0M
2025-09-05 906.65 906.65 899.00 900.68 0.0M
2025-09-04 893.50 902.95 893.50 902.23 0.0M
2025-09-03 894.00 894.00 890.00 890.67 0.0M
2025-09-02 897.30 897.30 887.15 886.17 0.0M
2025-09-01 898.54 898.54 898.54 898.54 0.0M
2025-08-29 903.00 903.60 903.00 898.92 0.0M
2025-08-28 905.78 905.78 905.78 905.78 0.0M
2025-08-27 910.18 910.18 910.18 910.18 0.0M
2025-08-26 907.44 907.44 907.44 907.44 0.0M
2025-08-25 913.48 913.48 913.48 913.48 0.0M
2025-08-22 915.30 915.30 914.65 915.37 0.0M
2025-08-21 908.00 909.05 908.00 910.04 0.0M
2025-08-20 902.00 902.00 902.00 911.31 0.0M
2025-08-19 904.55 904.55 904.55 904.55 0.0M
2025-08-18 899.61 899.61 899.61 899.61 0.0M
2025-08-15 900.50 902.95 893.50 896.97 0.0M
2025-08-14 898.80 902.85 892.00 899.73 0.0M
2025-08-13 895.90 901.65 895.90 899.25 0.0M
2025-08-12 894.10 896.00 890.05 893.97 0.0M
2025-08-11 892.30 894.80 890.45 892.87 0.0M
2025-08-08 893.40 893.60 888.40 890.12 0.0M
2025-08-07 884.50 893.75 884.10 890.95 0.0M
2025-08-06 888.80 888.80 881.80 882.18 0.0M
2025-08-05 891.00 891.00 885.15 885.36 0.0M
2025-08-04 884.80 888.35 884.80 887.04 0.0M
2025-08-01 888.50 888.50 882.00 882.37 0.0M
2025-07-31 902.90 903.00 902.30 899.57 0.0M
2025-07-30 909.00 909.00 907.00 907.34 0.0M
2025-07-29 910.80 910.80 908.50 907.62 0.0M
2025-07-28 905.92 905.92 905.92 905.92 0.0M
2025-07-25 903.25 903.80 903.25 903.01 0.0M
2025-07-24 911.75 911.75 910.00 910.79 0.0M
2025-07-23 904.40 910.00 904.40 905.82 0.0M
2025-07-22 902.00 902.00 902.00 898.72 0.0M
2025-07-21 905.50 908.10 904.70 906.21 0.0M
2025-07-18 911.50 915.50 906.50 908.30 0.0M
2025-07-17 910.60 913.75 904.50 910.95 0.0M
2025-07-16 917.75 917.75 896.20 898.70 0.0M
2025-07-15 922.00 923.95 918.95 919.87 0.0M
2025-07-14 914.10 919.50 912.10 917.09 0.0M
2025-07-11 922.70 922.70 916.90 918.28 0.0M
2025-07-10 917.80 924.35 917.80 924.16 0.0M
2025-07-09 912.45 917.10 912.45 915.83 0.0M
2025-07-08 910.50 915.75 906.97 913.94 0.0M
2025-07-07 906.00 911.25 902.30 911.21 0.0M
2025-07-04 905.40 905.40 902.70 905.53 0.0M
2025-07-03 910.00 913.15 909.90 912.69 0.0M
2025-07-02 904.00 904.00 904.00 907.98 0.0M
2025-07-01 907.00 910.00 907.00 906.73 0.0M
2025-06-30 920.00 920.00 912.90 910.91 0.0M
2025-06-27 915.00 916.70 915.00 917.77 0.0M
2025-06-26 908.37 908.37 908.37 908.37 0.0M
2025-06-25 915.59 915.59 915.59 915.59 0.0M
2025-06-24 922.53 922.53 922.53 922.53 0.0M
2025-06-23 914.56 914.56 914.56 914.56 0.0M
2025-06-20 914.55 919.15 906.80 910.06 0.0M
2025-06-19 914.95 916.40 907.65 910.77 0.0M
2025-06-18 920.25 923.50 917.30 918.71 0.0M
2025-06-17 923.35 924.30 918.25 922.34 0.0M
2025-06-16 924.45 928.05 923.48 926.87 0.0M
2025-06-13 922.40 928.60 920.70 924.33 0.0M
2025-06-12 933.20 935.40 930.60 932.33 0.0M
2025-06-11 942.33 942.38 936.15 937.53 0.0M
2025-06-10 934.35 941.25 934.35 940.68 0.0M
2025-06-09 933.50 934.73 933.50 934.25 0.0M
2025-06-06 932.00 932.00 931.80 932.01 0.0M
2025-06-05 926.90 928.00 924.33 927.80 0.0M
2025-06-04 926.40 926.40 926.40 926.40 0.0M
2025-06-03 920.13 920.13 920.13 922.85 0.0M
2025-06-02 920.48 924.25 920.35 921.03 0.0M
2025-05-30 928.45 928.45 928.45 925.79 0.0M
2025-05-29 926.97 926.97 926.97 926.97 0.0M
2025-05-28 928.70 928.70 928.70 927.34 0.0M
2025-05-27 935.30 935.50 934.40 933.10 0.0M
2025-05-26 930.95 930.95 930.95 927.83 0.0M
2025-05-23 930.23 930.23 912.00 920.46 0.0M
2025-05-22 929.89 929.89 929.89 929.89 0.0M
2025-05-21 933.15 933.15 933.05 936.43 0.0M
2025-05-20 934.07 934.07 934.07 934.07 0.0M
2025-05-19 932.64 932.64 932.64 932.64 0.0M
2025-05-16 929.70 935.10 928.70 931.47 0.0M
2025-05-15 926.25 931.90 921.75 929.62 0.0M
2025-05-14 925.95 930.10 923.25 927.44 0.0M
2025-05-13 921.20 926.90 917.60 925.74 0.0M
2025-05-12 912.10 922.80 910.70 920.38 0.0M
2025-05-09 903.00 905.45 902.65 903.48 0.0M
2025-05-08 900.40 905.30 899.40 899.59 0.0M
2025-05-07 890.30 893.80 890.30 892.63 0.0M
2025-05-06 890.00 893.00 889.40 892.40 0.0M
2025-05-05 892.25 892.50 890.95 893.18 0.0M
2025-05-02 885.00 898.50 885.00 894.40 0.0M
2025-04-30 873.50 875.20 868.60 874.70 0.0M
2025-04-29 871.80 875.50 871.80 871.73 0.0M
2025-04-28 872.60 872.60 872.60 869.44 0.0M
2025-04-25 867.80 871.30 865.30 869.56 0.0M
2025-04-24 863.80 868.20 863.80 867.91 0.0M
2025-04-23 863.45 868.15 862.95 863.98 0.0M
2025-04-22 842.10 852.25 842.10 851.30 0.0M
2025-04-17 843.60 851.75 840.40 845.44 0.0M
2025-04-16 837.95 848.20 829.95 846.87 0.0M
2025-04-15 834.15 852.85 833.10 850.68 0.0M
2025-04-14 830.44 837.75 826.15 832.94 0.0M
2025-04-11 821.00 824.00 804.60 813.27 0.0M
2025-04-10 849.63 851.30 806.45 812.72 0.0M
2025-04-09 796.00 856.20 785.15 789.83 0.0M
2025-04-08 808.90 824.15 789.75 817.59 0.0M
2025-04-07 796.85 830.00 778.75 794.82 0.0M
2025-04-04 868.00 868.30 831.40 835.10 0.0M
2025-04-03 881.10 881.10 872.10 871.33 0.0M
2025-04-02 898.00 898.00 896.05 895.94 0.0M
2025-04-01 899.45 902.00 893.75 899.66 0.0M
2025-03-31 894.52 897.52 889.95 893.32 0.0M
2025-03-28 902.00 903.00 902.00 902.11 0.0M
2025-03-27 909.29 909.29 909.29 909.29 0.0M
2025-03-26 911.95 911.95 911.95 911.95 0.0M
2025-03-25 915.79 915.79 915.79 915.79 0.0M
2025-03-24 915.70 915.70 914.35 910.58 0.0M
2025-03-21 920.05 921.80 911.40 916.13 0.0M
2025-03-20 925.30 927.70 919.10 920.68 0.0M
2025-03-19 915.87 927.95 912.30 924.28 0.0M
2025-03-18 919.40 921.00 913.60 915.49 0.0M
2025-03-17 908.95 920.75 906.00 915.65 0.0M
2025-03-14 902.90 910.00 899.48 907.41 0.0M
2025-03-13 901.55 903.75 899.00 899.85 0.0M
2025-03-12 893.55 904.08 893.55 901.34 0.0M
2025-03-11 904.35 904.35 890.70 892.05 0.0M
2025-03-10 912.60 912.60 900.20 904.94 0.0M
2025-03-07 911.50 920.00 910.60 913.86 0.0M
2025-03-06 914.00 914.00 908.20 913.35 0.0M
2025-03-05 924.70 924.70 918.85 912.33 0.0M
2025-03-04 925.95 925.95 916.45 917.02 0.0M
2025-03-03 933.00 933.00 922.75 933.40 0.0M
2025-02-28 923.00 925.10 921.30 925.01 0.0M
2025-02-27 929.10 929.10 929.10 929.10 0.0M
2025-02-26 934.70 935.70 934.70 934.35 0.0M
2025-02-25 932.06 932.06 932.06 932.06 0.0M
2025-02-24 934.10 934.10 933.30 936.77 0.0M
2025-02-21 940.05 941.30 931.90 938.59 0.0M
2025-02-20 943.60 943.60 937.80 939.66 0.0M
2025-02-19 950.35 950.35 939.15 943.69 0.0M
2025-02-18 950.47 953.87 948.10 948.43 0.0M
2025-02-17 945.90 950.55 945.45 950.02 0.0M
2025-02-14 948.50 951.85 946.95 948.17 0.0M
2025-02-13 947.00 948.30 939.15 948.12 0.0M
2025-02-12 941.00 944.70 938.85 942.99 0.0M
2025-02-11 933.55 940.00 933.55 939.45 0.0M
2025-02-10 931.95 932.55 931.95 932.49 0.0M
2025-02-07 925.60 926.20 924.50 924.66 0.0M
2025-02-06 920.80 920.80 920.80 925.73 0.0M
2025-02-05 916.60 920.25 915.60 920.30 0.0M
2025-02-04 917.00 920.45 917.00 920.36 0.0M
2025-02-03 911.40 916.70 911.40 917.22 0.0M
2025-01-31 923.70 928.50 922.25 922.98 0.0M
2025-01-30 910.15 923.00 910.15 920.09 0.0M
2025-01-29 911.85 911.85 905.80 906.29 0.0M
2025-01-28 899.55 899.55 899.25 899.73 0.0M
2025-01-27 892.00 897.00 890.00 896.28 0.0M
2025-01-24 910.45 910.45 901.62 902.94 0.0M
2025-01-23 910.50 911.50 909.75 910.84 0.0M
2025-01-22 916.35 916.35 915.75 916.39 0.0M
2025-01-21 918.75 919.05 917.15 916.73 0.0M
2025-01-20 920.45 920.45 919.20 919.69 0.0M
2025-01-17 909.10 918.20 907.90 915.40 0.0M
2025-01-16 899.45 910.95 899.45 908.85 0.0M
2025-01-15 886.35 898.35 886.35 895.41 0.0M
2025-01-14 889.20 893.40 884.95 886.39 0.0M
2025-01-13 888.35 888.35 880.60 886.69 0.0M
2025-01-10 896.65 898.40 891.00 891.76 0.0M
2025-01-09 890.70 897.50 890.70 897.47 0.0M
2025-01-08 895.05 896.35 888.00 890.87 0.0M
2025-01-07 893.00 898.50 893.00 896.00 0.0M
2025-01-06 890.15 894.55 888.90 893.63 0.0M
2025-01-03 890.25 890.25 886.32 886.49 0.0M
2025-01-02 885.80 888.65 885.80 889.31 0.0M