AEX (AEX)

AEX
🏛️ Niederlande →
942.79
Letzte Aktualisierung: 2025-09-29
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
2024-12-31 870.67 879.13 870.60 878.63 16.2M
2024-12-30 876.95 878.58 869.76 871.80 29.7M
2024-12-27 874.97 880.84 873.67 879.70 37.0M
2024-12-24 876.15 878.34 875.83 876.26 12.3M
2024-12-23 870.21 874.25 867.05 872.22 30.5M
2024-12-20 874.72 876.09 866.70 875.44 112.0M
2024-12-19 883.09 885.37 876.47 878.83 54.7M
2024-12-18 891.00 894.02 890.19 892.66 49.9M
2024-12-17 888.41 892.66 886.50 889.66 55.4M
2024-12-16 890.97 892.51 889.08 891.48 54.5M
2024-12-13 893.61 896.72 891.84 893.55 42.9M
2024-12-12 896.41 896.61 892.97 894.42 46.2M
2024-12-11 893.17 899.19 893.17 896.14 42.2M
2024-12-10 891.92 895.31 891.08 893.42 39.7M
2024-12-09 894.18 897.36 889.14 894.72 44.9M
2024-12-06 894.70 895.11 890.68 891.67 40.9M
2024-12-05 891.71 896.20 891.69 894.40 47.7M
2024-12-04 891.19 894.50 890.37 891.63 44.4M
2024-12-03 891.12 893.76 887.26 889.92 43.8M
2024-12-02 880.54 887.65 880.43 887.65 44.8M
2024-11-29 874.81 882.71 874.56 881.73 43.7M
2024-11-28 882.24 882.24 875.16 876.58 25.9M
2024-11-27 876.05 876.68 872.67 874.48 37.5M
2024-11-26 875.66 878.63 873.62 875.14 40.9M
2024-11-25 882.13 884.02 878.08 879.40 94.3M
2024-11-22 871.44 881.95 867.46 879.80 50.3M
2024-11-21 857.99 866.51 853.65 866.13 39.1M
2024-11-20 865.35 865.43 856.81 858.57 37.9M
2024-11-19 866.64 868.93 854.31 861.98 46.9M
2024-11-18 863.52 865.37 858.18 865.37 40.1M
2024-11-15 869.49 871.09 862.11 862.50 63.1M
2024-11-14 867.10 875.02 862.96 874.48 57.8M
2024-11-13 862.58 864.00 857.26 862.98 50.5M
2024-11-12 873.88 874.79 864.71 865.19 53.0M
2024-11-11 879.57 882.23 877.82 878.29 38.6M
2024-11-08 880.68 881.83 870.53 874.18 48.3M
2024-11-07 879.28 881.72 874.62 878.54 58.4M
2024-11-06 888.69 897.11 873.81 875.41 72.3M
2024-11-05 880.64 883.46 879.11 882.76 40.2M
2024-11-04 882.69 885.80 879.51 879.51 35.6M
2024-11-01 876.95 886.48 875.89 883.62 41.3M
2024-10-31 875.21 878.56 870.02 874.18 62.9M
2024-10-30 890.61 890.74 881.02 881.27 50.8M
2024-10-29 899.68 900.57 893.94 894.64 42.6M
2024-10-28 899.55 899.55 891.30 896.81 46.2M
2024-10-25 894.44 899.96 891.87 898.82 31.3M
2024-10-24 894.69 901.69 894.62 895.90 36.5M
2024-10-23 894.57 899.78 889.48 889.97 37.0M
2024-10-22 898.17 900.10 893.02 897.30 39.3M
2024-10-21 902.76 906.59 898.28 898.33 31.9M
2024-10-18 900.01 904.17 898.78 903.41 49.9M
2024-10-17 895.22 902.02 891.13 898.63 49.4M
2024-10-16 894.60 897.20 892.50 892.74 49.2M
2024-10-15 922.54 924.75 899.42 899.42 71.8M
2024-10-14 915.34 922.67 915.21 922.63 31.9M
2024-10-11 911.57 917.16 910.00 915.96 34.7M
2024-10-10 915.86 916.46 907.71 911.32 40.0M
2024-10-09 909.75 915.70 907.78 915.68 45.0M
2024-10-08 905.84 911.61 904.72 910.19 42.0M
2024-10-07 914.32 914.99 907.57 912.77 41.2M
2024-10-04 909.42 914.85 907.87 911.81 45.9M
2024-10-03 915.74 915.74 907.78 910.35 38.6M
2024-10-02 915.78 918.41 910.48 916.86 47.9M
2024-10-01 911.86 915.79 905.80 910.13 51.6M
2024-09-30 917.02 919.37 910.12 910.12 60.7M
2024-09-27 913.86 918.71 913.22 917.43 57.1M
2024-09-26 915.48 915.90 909.24 911.66 65.4M
2024-09-25 903.07 908.39 903.04 906.03 44.1M
2024-09-24 909.93 910.38 903.60 907.16 47.2M
2024-09-23 897.69 904.35 896.71 903.47 39.9M
2024-09-20 903.67 906.42 895.60 897.55 114.1M
2024-09-19 902.14 908.94 898.32 908.42 55.4M
2024-09-18 899.39 900.45 892.56 892.63 36.2M
2024-09-17 901.02 902.64 899.06 900.32 44.5M
2024-09-16 896.96 900.05 894.65 895.75 29.7M
2024-09-13 894.39 901.58 894.39 899.60 35.1M
2024-09-12 898.42 899.65 889.79 893.25 41.6M
2024-09-11 884.44 893.04 880.47 884.50 43.2M
2024-09-10 887.04 890.91 880.22 881.84 36.6M
2024-09-09 883.54 890.77 883.54 888.31 33.7M
2024-09-06 889.71 894.28 878.32 879.29 47.8M
2024-09-05 893.69 896.90 888.32 891.86 45.8M
2024-09-04 894.18 898.58 893.86 896.98 49.4M
2024-09-03 921.70 922.49 906.78 908.85 42.0M
2024-09-02 920.12 920.92 916.42 920.69 24.1M
2024-08-30 922.82 923.74 918.05 918.66 64.8M
2024-08-29 911.40 923.78 911.40 923.78 34.0M
2024-08-28 910.92 913.98 909.26 910.74 34.3M
2024-08-27 907.74 909.71 905.68 907.94 32.8M
2024-08-26 907.35 911.09 905.90 907.49 24.7M
2024-08-23 907.20 910.57 906.15 908.56 35.2M
2024-08-22 908.87 913.47 908.12 908.36 47.5M
2024-08-21 902.19 908.26 901.77 907.65 31.6M
2024-08-20 910.57 910.65 902.16 903.04 36.6M
2024-08-19 903.27 909.77 902.13 908.85 36.8M
2024-08-16 908.42 908.42 901.79 905.67 40.7M
2024-08-15 894.03 906.33 893.49 905.86 43.9M
2024-08-14 890.62 892.67 886.28 890.24 37.1M
2024-08-13 889.44 889.78 882.93 888.91 35.6M
2024-08-12 887.41 888.29 883.98 885.65 35.0M
2024-08-09 888.01 888.43 877.94 883.37 36.2M
2024-08-08 878.01 885.30 872.65 884.49 46.4M
2024-08-07 873.02 888.21 871.35 886.08 65.1M
2024-08-06 869.58 870.18 857.46 866.70 63.0M
2024-08-05 849.28 860.44 840.61 860.44 80.2M
2024-08-02 901.13 902.66 876.48 878.91 68.0M
2024-08-01 921.42 922.07 905.28 907.14 59.2M
2024-07-31 926.89 927.21 918.06 920.62 54.6M
2024-07-30 909.29 912.46 906.45 907.99 41.0M
2024-07-29 911.10 912.84 904.07 904.12 42.8M
2024-07-26 897.50 907.55 897.50 906.64 37.5M
2024-07-25 897.64 900.34 890.54 898.57 56.6M
2024-07-24 907.52 911.48 902.49 903.46 45.6M
2024-07-23 918.36 921.71 913.60 914.97 38.3M
2024-07-22 910.23 920.32 909.65 916.95 40.1M
2024-07-19 913.98 915.93 906.51 907.31 51.9M
2024-07-18 922.21 926.53 915.68 916.04 43.0M
2024-07-17 925.50 927.28 916.54 916.54 46.9M
2024-07-16 932.21 937.06 931.48 933.47 40.8M
2024-07-15 943.42 949.14 937.47 937.47 33.9M
2024-07-12 936.16 946.96 935.99 944.91 36.4M
2024-07-11 944.25 944.94 936.00 936.06 42.9M
2024-07-10 931.92 939.62 930.02 939.62 43.3M
2024-07-09 931.94 937.30 930.00 930.70 42.0M
2024-07-08 933.33 938.30 932.15 932.85 38.1M
2024-07-05 938.97 940.16 931.35 933.76 32.5M
2024-07-04 934.31 937.46 933.26 934.82 30.3M
2024-07-03 930.28 934.51 930.08 931.09 42.0M
2024-07-02 920.35 924.61 915.81 924.61 46.2M
2024-07-01 929.65 929.72 921.71 923.05 0.0M
2024-06-28 929.67 930.91 922.41 923.85 48.6M
2024-06-27 925.11 928.84 924.51 925.11 39.2M
2024-06-26 931.24 933.85 920.57 923.13 46.1M
2024-06-25 922.27 927.46 920.44 926.64 40.6M
2024-06-24 924.41 930.05 922.35 926.40 43.5M
2024-06-21 931.46 931.63 923.10 925.23 134.9M
2024-06-20 927.21 933.95 926.65 933.84 42.0M
2024-06-19 928.81 929.28 924.50 924.78 41.8M
2024-06-18 927.94 928.90 924.55 928.19 44.3M
2024-06-17 923.18 928.02 918.67 923.12 45.1M
2024-06-14 926.60 929.39 916.05 918.72 62.8M
2024-06-13 932.00 933.32 923.18 924.61 47.8M
2024-06-12 924.79 934.59 924.01 931.79 44.3M
2024-06-11 927.20 927.79 916.81 921.25 46.8M
2024-06-10 920.64 924.70 917.76 924.70 39.0M
2024-06-07 926.61 927.44 919.99 923.71 40.7M
2024-06-06 923.91 924.87 920.32 923.36 41.4M
2024-06-05 906.92 919.40 906.26 918.67 48.9M
2024-06-04 904.54 906.43 897.69 901.68 55.3M
2024-06-03 913.58 914.29 904.54 905.10 46.1M
2024-05-31 905.56 909.43 902.32 903.61 184.9M
2024-05-30 902.92 907.71 902.17 905.58 41.4M
2024-05-29 912.47 912.82 903.14 905.83 48.3M
2024-05-28 916.43 916.80 910.24 912.23 42.7M
2024-05-27 914.18 916.04 913.39 916.04 21.4M
2024-05-24 906.43 915.70 905.42 915.21 36.7M
2024-05-23 916.11 918.85 912.45 914.27 33.9M
2024-05-22 910.76 912.34 908.64 910.52 36.8M
2024-05-21 911.61 912.66 908.76 911.51 43.9M
2024-05-20 912.89 915.06 912.66 914.95 34.9M
2024-05-17 911.09 914.70 908.73 913.25 61.2M
2024-05-16 913.48 914.05 909.60 913.56 58.4M
2024-05-15 913.34 914.45 909.36 913.39 60.7M
2024-05-14 911.16 912.71 908.36 910.63 55.4M
2024-05-13 912.70 913.54 910.03 911.91 47.9M
2024-05-10 906.22 911.44 906.22 910.59 50.0M
2024-05-09 900.84 905.61 900.84 904.21 44.4M
2024-05-08 901.07 902.49 897.90 899.60 50.6M
2024-05-07 896.00 900.76 894.25 900.06 56.6M
2024-05-06 890.64 893.76 888.90 891.13 38.8M
2024-05-03 881.80 889.77 881.80 887.44 58.4M
2024-05-02 873.54 881.28 873.51 878.71 78.6M
2024-04-30 884.15 884.64 877.88 878.83 57.8M
2024-04-29 882.58 890.12 882.17 882.27 56.8M
2024-04-26 876.43 884.78 876.37 882.63 53.0M
2024-04-25 872.77 877.38 864.34 870.27 60.3M
2024-04-24 879.44 883.13 872.78 874.02 66.2M
2024-04-23 873.96 875.77 871.02 874.79 61.1M
2024-04-22 865.48 868.44 864.49 866.51 53.2M
2024-04-19 859.10 863.30 858.09 860.01 70.4M
2024-04-18 868.84 868.84 862.43 865.36 55.8M
2024-04-17 866.50 876.58 865.35 865.35 54.0M
2024-04-16 872.36 876.96 871.06 874.67 66.3M
2024-04-15 883.14 890.58 881.62 884.07 51.5M
2024-04-12 891.55 894.52 881.14 883.45 63.0M
2024-04-11 886.41 891.11 879.51 883.79 57.8M
2024-04-10 889.56 891.56 879.35 886.67 56.9M
2024-04-09 884.25 888.81 879.19 881.03 50.5M
2024-04-08 879.58 885.52 879.37 884.86 44.2M
2024-04-05 875.83 880.89 874.26 880.63 50.5M
2024-04-04 884.88 886.82 883.21 884.17 47.3M
2024-04-03 883.27 884.51 879.47 884.05 50.9M
2024-04-02 888.54 892.54 880.32 881.42 58.4M
2024-03-28 881.85 883.73 881.05 881.78 57.5M
2024-03-27 878.85 881.20 878.55 879.10 45.3M
2024-03-26 876.38 880.77 875.14 878.40 44.0M
2024-03-25 875.81 878.65 873.48 877.15 36.9M
2024-03-22 873.68 877.09 870.59 876.34 53.6M
2024-03-21 872.12 876.22 869.81 875.42 57.6M
2024-03-20 860.96 864.82 859.06 860.54 47.2M
2024-03-19 857.13 860.69 855.68 860.69 50.7M
2024-03-18 854.83 856.75 852.79 853.76 51.9M
2024-03-15 858.57 860.44 851.78 851.78 196.3M
2024-03-14 863.63 863.82 856.13 858.75 57.1M
2024-03-13 862.92 864.60 859.64 860.33 60.3M
2024-03-12 856.42 861.66 854.04 860.97 67.1M
2024-03-11 855.45 857.50 849.89 852.32 55.7M
2024-03-08 870.97 872.00 861.96 861.96 49.8M
2024-03-07 855.88 868.98 853.74 868.74 58.0M
2024-03-06 851.75 857.85 851.75 857.02 54.2M
2024-03-05 854.05 855.03 849.81 851.16 49.5M
2024-03-04 857.15 859.24 854.97 856.55 52.7M
2024-03-01 852.60 854.23 848.37 854.10 62.9M
2024-02-29 847.45 849.78 844.09 848.44 118.7M
2024-02-28 849.14 850.31 845.58 847.46 52.2M
2024-02-27 851.97 854.04 849.88 852.98 43.7M
2024-02-26 853.02 854.34 851.16 852.87 45.2M
2024-02-23 859.04 859.61 854.13 854.97 49.4M
2024-02-22 857.35 861.63 854.72 857.51 57.5M
2024-02-21 849.34 849.34 843.50 846.79 53.5M
2024-02-20 853.09 854.57 846.58 848.28 59.6M
2024-02-19 853.63 857.68 853.31 855.85 42.0M
2024-02-16 855.66 858.11 854.17 858.11 63.4M
2024-02-15 848.73 850.46 844.27 847.59 66.2M
2024-02-14 843.74 845.38 841.87 843.67 57.5M
2024-02-13 843.03 851.43 838.22 842.62 57.5M
2024-02-12 852.71 855.13 851.10 854.88 40.7M
2024-02-09 845.74 851.95 845.01 851.77 52.5M
2024-02-08 837.45 845.13 837.27 843.75 57.9M
2024-02-07 831.22 832.11 829.33 830.13 73.0M
2024-02-06 829.87 831.78 826.60 831.09 83.6M
2024-02-05 824.03 825.36 821.58 824.29 63.8M
2024-02-02 827.25 827.57 821.69 822.53 82.9M
2024-02-01 817.63 824.72 816.83 822.09 159.8M
2024-01-31 819.76 822.65 818.19 818.21 85.7M
2024-01-30 821.39 823.76 819.11 820.64 58.6M
2024-01-29 818.80 820.98 818.02 819.91 54.9M
2024-01-26 811.97 818.96 811.97 817.74 58.5M
2024-01-25 808.41 815.89 807.77 814.87 58.7M
2024-01-24 799.82 807.93 798.43 806.93 57.3M
2024-01-23 787.58 789.37 783.10 787.77 47.4M
2024-01-22 784.82 787.27 783.81 785.60 51.9M
2024-01-19 782.58 783.52 778.34 778.89 53.4M
2024-01-18 772.62 778.46 772.62 778.17 56.4M
2024-01-17 769.89 771.99 766.66 771.43 59.3M
2024-01-16 775.07 779.31 773.28 778.54 50.1M
2024-01-15 783.92 784.95 779.21 779.49 48.0M
2024-01-12 780.68 785.34 780.37 781.86 51.7M
2024-01-11 780.60 783.20 774.54 774.54 53.0M
2024-01-10 777.14 778.96 774.24 775.02 55.7M
2024-01-09 779.56 779.76 774.54 777.58 53.1M
2024-01-08 777.13 780.10 773.50 779.09 52.0M
2024-01-05 775.37 779.68 771.57 778.70 45.2M
2024-01-04 780.51 781.05 776.00 780.31 58.9M
2024-01-03 782.49 784.65 776.10 779.75 61.2M
2024-01-02 790.69 792.49 780.13 783.11 47.9M