AEX Basic Material (NLBM)

NLBM
🏛️ Niederlande →
1,399.02
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
2021-12-31 1,699.19 1,701.23 1,685.00 1,687.02 0.0M
2021-12-30 1,710.22 1,711.82 1,698.75 1,699.27 0.0M
2021-12-29 1,705.85 1,712.46 1,701.51 1,709.97 0.0M
2021-12-28 1,693.22 1,713.69 1,692.49 1,705.85 0.0M
2021-12-27 1,677.46 1,693.99 1,675.06 1,692.59 0.0M
2021-12-24 1,675.78 1,686.32 1,672.04 1,680.13 0.0M
2021-12-23 1,692.77 1,699.15 1,668.93 1,675.76 0.0M
2021-12-22 1,671.36 1,687.36 1,671.36 1,687.36 0.0M
2021-12-21 1,646.91 1,688.06 1,646.91 1,670.02 0.0M
2021-12-20 1,653.50 1,659.12 1,636.07 1,642.89 0.0M
2021-12-17 1,686.36 1,700.61 1,663.20 1,677.05 0.0M
2021-12-16 1,651.72 1,703.12 1,651.72 1,694.04 0.0M
2021-12-15 1,653.92 1,671.66 1,644.22 1,648.81 0.0M
2021-12-14 1,617.20 1,666.63 1,617.20 1,653.41 0.0M
2021-12-13 1,625.37 1,660.50 1,617.16 1,617.16 0.0M
2021-12-10 1,635.58 1,648.50 1,624.37 1,625.26 0.0M
2021-12-09 1,649.82 1,660.21 1,631.00 1,635.58 0.0M
2021-12-08 1,655.56 1,678.87 1,652.08 1,653.98 0.0M
2021-12-07 1,601.45 1,663.71 1,601.45 1,663.15 0.0M
2021-12-06 1,581.72 1,606.92 1,580.36 1,597.13 0.0M
2021-12-03 1,583.12 1,607.62 1,574.26 1,581.62 0.0M
2021-12-02 1,580.38 1,587.86 1,555.92 1,581.22 0.0M
2021-12-01 1,559.71 1,590.16 1,559.71 1,581.78 0.0M
2021-11-30 1,582.70 1,582.70 1,554.80 1,559.72 0.0M
2021-11-29 1,585.28 1,619.37 1,584.16 1,584.16 0.0M
2021-11-26 1,656.13 1,656.13 1,581.56 1,583.88 0.0M
2021-11-25 1,663.99 1,668.02 1,644.29 1,656.10 0.0M
2021-11-24 1,694.18 1,710.74 1,660.02 1,662.31 0.0M
2021-11-23 1,714.47 1,714.47 1,684.92 1,692.42 0.0M
2021-11-22 1,697.53 1,728.49 1,697.53 1,718.63 0.0M
2021-11-19 1,714.11 1,728.18 1,687.65 1,696.66 0.0M
2021-11-18 1,716.53 1,730.60 1,705.50 1,712.51 0.0M
2021-11-17 1,703.33 1,723.40 1,699.69 1,716.49 0.0M
2021-11-16 1,703.04 1,708.79 1,698.54 1,704.53 0.0M
2021-11-15 1,720.00 1,720.00 1,696.80 1,702.84 0.0M
2021-11-12 1,744.16 1,744.16 1,704.07 1,720.08 0.0M
2021-11-11 1,708.35 1,746.85 1,708.16 1,743.95 0.0M
2021-11-10 1,719.57 1,724.16 1,688.31 1,708.40 0.0M
2021-11-09 1,743.05 1,751.37 1,712.36 1,720.14 0.0M
2021-11-08 1,714.90 1,750.24 1,714.90 1,744.01 0.0M
2021-11-05 1,730.85 1,730.85 1,706.59 1,714.90 0.0M
2021-11-04 1,731.04 1,744.92 1,727.04 1,731.81 0.0M
2021-11-03 1,734.28 1,750.10 1,728.90 1,730.60 0.0M
2021-11-02 1,758.85 1,758.85 1,723.32 1,734.23 0.0M
2021-11-01 1,742.04 1,770.38 1,742.04 1,760.00 0.0M
2021-10-29 1,731.54 1,742.88 1,718.05 1,742.04 0.0M
2021-10-28 1,730.92 1,734.82 1,722.33 1,731.95 0.0M
2021-10-27 1,717.79 1,746.62 1,717.79 1,739.73 0.0M
2021-10-26 1,704.65 1,734.86 1,704.65 1,731.90 0.0M
2021-10-25 1,664.06 1,706.11 1,664.06 1,704.98 0.0M
2021-10-22 1,645.17 1,680.87 1,645.17 1,664.06 0.0M
2021-10-21 1,673.56 1,673.56 1,638.56 1,643.25 0.0M
2021-10-20 1,672.89 1,679.81 1,646.70 1,674.83 0.0M
2021-10-19 1,672.81 1,689.75 1,669.09 1,674.35 0.0M
2021-10-18 1,673.84 1,679.33 1,659.42 1,672.81 0.0M
2021-10-15 1,652.59 1,677.18 1,652.47 1,670.06 0.0M
2021-10-14 1,624.90 1,658.22 1,624.90 1,651.42 0.0M
2021-10-13 1,609.00 1,635.36 1,596.89 1,624.24 0.0M
2021-10-12 1,599.95 1,614.44 1,571.00 1,609.01 0.0M
2021-10-11 1,559.73 1,600.81 1,559.73 1,599.95 0.0M
2021-10-08 1,561.03 1,574.49 1,554.05 1,559.29 0.0M
2021-10-07 1,515.93 1,569.63 1,515.93 1,560.65 0.0M
2021-10-06 1,563.03 1,563.03 1,512.12 1,515.94 0.0M
2021-10-05 1,545.25 1,568.66 1,540.11 1,566.78 0.0M
2021-10-04 1,560.43 1,573.40 1,545.91 1,545.91 0.0M
2021-10-01 1,597.31 1,597.31 1,552.16 1,559.09 0.0M
2021-09-30 1,586.99 1,611.84 1,586.99 1,603.75 0.0M
2021-09-29 1,567.36 1,598.72 1,566.12 1,584.00 0.0M
2021-09-28 1,596.21 1,598.15 1,560.09 1,567.65 0.0M
2021-09-27 1,607.68 1,622.47 1,588.21 1,596.21 0.0M
2021-09-24 1,619.22 1,619.22 1,595.99 1,605.19 0.0M
2021-09-23 1,602.62 1,621.00 1,602.62 1,620.04 0.0M
2021-09-22 1,565.59 1,603.43 1,565.59 1,601.35 0.0M
2021-09-21 1,571.79 1,597.34 1,559.09 1,564.64 0.0M
2021-09-20 1,643.46 1,643.46 1,564.35 1,570.10 0.0M
2021-09-17 1,687.28 1,694.73 1,645.53 1,645.53 0.0M
2021-09-16 1,683.44 1,706.50 1,683.44 1,686.54 0.0M
2021-09-15 1,652.03 1,684.54 1,651.21 1,682.48 0.0M
2021-09-14 1,656.37 1,659.20 1,641.86 1,651.25 0.0M
2021-09-13 1,658.25 1,675.79 1,653.02 1,657.54 0.0M
2021-09-10 1,658.05 1,669.14 1,655.09 1,657.07 0.0M
2021-09-09 1,650.59 1,666.25 1,639.32 1,657.17 0.0M
2021-09-08 1,672.75 1,672.75 1,651.42 1,659.79 0.0M
2021-09-07 1,683.40 1,699.99 1,673.58 1,673.81 0.0M
2021-09-06 1,675.73 1,689.56 1,675.73 1,683.40 0.0M
2021-09-03 1,686.90 1,693.06 1,669.76 1,675.01 0.0M
2021-09-02 1,675.70 1,691.50 1,675.70 1,687.00 0.0M
2021-09-01 1,687.67 1,698.03 1,658.72 1,675.70 0.0M
2021-08-31 1,710.30 1,718.29 1,681.45 1,687.62 0.0M
2021-08-30 1,706.00 1,723.46 1,704.93 1,709.66 0.0M
2021-08-27 1,680.59 1,704.57 1,675.49 1,703.92 0.0M
2021-08-26 1,696.98 1,696.98 1,673.04 1,679.65 0.0M
2021-08-25 1,695.44 1,700.28 1,688.67 1,699.10 0.0M
2021-08-24 1,669.49 1,704.00 1,669.49 1,695.03 0.0M
2021-08-23 1,651.05 1,670.06 1,649.20 1,667.37 0.0M
2021-08-20 1,641.16 1,653.88 1,626.57 1,651.05 0.0M
2021-08-19 1,713.14 1,713.14 1,636.70 1,641.66 0.0M
2021-08-18 1,704.06 1,715.66 1,700.11 1,713.14 0.0M
2021-08-17 1,728.86 1,733.10 1,704.23 1,704.98 0.0M
2021-08-16 1,751.35 1,751.35 1,717.75 1,729.81 0.0M
2021-08-13 1,735.05 1,750.71 1,735.05 1,750.71 0.0M
2021-08-12 1,737.02 1,742.43 1,727.44 1,730.90 0.0M
2021-08-11 1,725.25 1,739.68 1,714.46 1,736.90 0.0M
2021-08-10 1,694.98 1,724.32 1,694.98 1,724.32 0.0M
2021-08-09 1,689.79 1,697.25 1,680.86 1,694.98 0.0M
2021-08-06 1,692.34 1,703.85 1,680.82 1,692.00 0.0M
2021-08-05 1,701.93 1,702.50 1,684.54 1,692.60 0.0M
2021-08-04 1,678.99 1,712.14 1,678.99 1,702.44 0.0M
2021-08-03 1,668.88 1,679.70 1,654.46 1,678.17 0.0M
2021-08-02 1,683.47 1,710.39 1,669.60 1,669.60 0.0M
2021-07-30 1,683.92 1,696.01 1,664.66 1,682.98 0.0M
2021-07-29 1,650.66 1,697.25 1,650.66 1,684.83 0.0M
2021-07-28 1,640.98 1,649.94 1,633.53 1,649.94 0.0M
2021-07-27 1,645.57 1,645.57 1,625.33 1,640.98 0.0M
2021-07-26 1,607.53 1,648.03 1,603.61 1,645.61 0.0M
2021-07-23 1,579.82 1,612.82 1,579.82 1,608.90 0.0M
2021-07-22 1,568.47 1,587.94 1,568.47 1,576.62 0.0M
2021-07-21 1,533.18 1,568.75 1,533.18 1,567.78 0.0M
2021-07-20 1,536.09 1,555.43 1,516.59 1,546.93 0.0M
2021-07-19 1,573.18 1,573.18 1,513.01 1,534.42 0.0M
2021-07-16 1,606.56 1,606.56 1,563.92 1,575.28 0.0M
2021-07-15 1,602.72 1,611.52 1,591.61 1,606.26 0.0M
2021-07-14 1,586.63 1,621.15 1,586.63 1,602.86 0.0M
2021-07-13 1,593.65 1,606.58 1,578.39 1,586.73 0.0M
2021-07-12 1,588.38 1,594.87 1,566.66 1,593.44 0.0M
2021-07-09 1,540.90 1,590.95 1,540.60 1,588.64 0.0M
2021-07-08 1,568.46 1,568.46 1,516.51 1,536.78 0.0M
2021-07-07 1,546.70 1,573.33 1,546.57 1,571.53 0.0M
2021-07-06 1,586.73 1,593.64 1,541.33 1,546.50 0.0M
2021-07-05 1,573.22 1,595.09 1,571.01 1,587.56 0.0M
2021-07-02 1,574.79 1,585.64 1,567.30 1,573.22 0.0M
2021-07-01 1,552.58 1,583.63 1,552.58 1,574.28 0.0M
2021-06-30 1,577.64 1,587.65 1,552.51 1,554.10 0.0M
2021-06-29 1,554.50 1,588.97 1,554.50 1,582.05 0.0M
2021-06-28 1,579.67 1,579.95 1,552.04 1,553.56 0.0M
2021-06-25 1,574.05 1,594.31 1,571.81 1,579.67 0.0M
2021-06-24 1,549.39 1,565.84 1,543.11 1,563.49 0.0M
2021-06-23 1,538.82 1,555.44 1,538.82 1,547.12 0.0M
2021-06-22 1,526.95 1,541.05 1,525.84 1,538.82 0.0M
2021-06-21 1,507.81 1,535.26 1,473.61 1,526.96 0.0M
2021-06-18 1,535.30 1,553.31 1,507.61 1,507.81 0.0M
2021-06-17 1,565.79 1,565.79 1,533.05 1,535.30 0.0M
2021-06-16 1,574.38 1,587.76 1,553.99 1,566.13 0.0M
2021-06-15 1,609.33 1,614.03 1,574.44 1,574.44 0.0M
2021-06-14 1,617.56 1,632.89 1,609.13 1,609.13 0.0M
2021-06-11 1,597.93 1,633.47 1,595.77 1,617.56 0.0M
2021-06-10 1,590.72 1,620.20 1,590.72 1,595.39 0.0M
2021-06-09 1,592.10 1,598.05 1,577.00 1,590.66 0.0M
2021-06-08 1,603.40 1,604.48 1,580.84 1,592.51 0.0M
2021-06-07 1,612.90 1,617.56 1,596.95 1,602.48 0.0M
2021-06-04 1,608.63 1,620.59 1,601.78 1,613.17 0.0M
2021-06-03 1,618.74 1,618.74 1,590.76 1,608.49 0.0M
2021-06-02 1,616.20 1,624.21 1,602.66 1,619.22 0.0M
2021-06-01 1,589.41 1,628.32 1,589.41 1,616.17 0.0M
2021-05-31 1,579.89 1,598.16 1,579.16 1,590.80 0.0M
2021-05-28 1,571.72 1,588.35 1,571.72 1,579.28 0.0M
2021-05-27 1,540.44 1,578.34 1,536.96 1,571.31 0.0M
2021-05-26 1,539.01 1,547.52 1,531.72 1,541.34 0.0M
2021-05-25 1,555.54 1,558.94 1,538.29 1,538.29 0.0M
2021-05-24 1,548.57 1,556.87 1,542.13 1,553.26 0.0M
2021-05-21 1,536.07 1,558.04 1,531.07 1,547.19 0.0M
2021-05-20 1,534.72 1,545.60 1,519.15 1,536.07 0.0M
2021-05-19 1,570.52 1,570.52 1,514.71 1,534.23 0.0M
2021-05-18 1,585.79 1,602.61 1,569.19 1,572.56 0.0M
2021-05-17 1,566.39 1,586.49 1,562.89 1,576.03 0.0M
2021-05-14 1,563.49 1,576.42 1,550.20 1,566.36 0.0M
2021-05-13 1,548.80 1,576.17 1,523.10 1,563.11 0.0M
2021-05-12 1,571.01 1,589.06 1,554.43 1,572.87 0.0M
2021-05-11 1,599.21 1,599.21 1,550.57 1,571.83 0.0M
2021-05-10 1,582.67 1,611.21 1,582.67 1,604.06 0.0M
2021-05-07 1,561.51 1,590.71 1,561.51 1,581.43 0.0M
2021-05-06 1,536.49 1,561.26 1,529.13 1,559.43 0.0M
2021-05-05 1,472.51 1,537.34 1,472.51 1,536.44 0.0M
2021-05-04 1,483.88 1,500.68 1,464.99 1,472.47 0.0M
2021-05-03 1,466.98 1,488.61 1,466.55 1,484.34 0.0M
2021-04-30 1,485.46 1,491.38 1,466.62 1,466.94 0.0M
2021-04-29 1,495.79 1,515.56 1,479.57 1,485.39 0.0M
2021-04-28 1,506.48 1,507.41 1,488.13 1,495.48 0.0M
2021-04-27 1,511.22 1,516.37 1,487.44 1,506.14 0.0M
2021-04-26 1,497.52 1,517.25 1,485.91 1,510.75 0.0M
2021-04-23 1,472.43 1,497.62 1,466.89 1,497.52 0.0M
2021-04-22 1,475.90 1,485.01 1,460.57 1,474.51 0.0M
2021-04-21 1,448.54 1,478.79 1,446.15 1,475.75 0.0M
2021-04-20 1,487.86 1,493.67 1,447.07 1,451.08 0.0M
2021-04-19 1,504.77 1,508.10 1,481.53 1,487.76 0.0M
2021-04-16 1,462.55 1,504.50 1,462.55 1,503.48 0.0M
2021-04-15 1,471.50 1,479.65 1,459.82 1,462.20 0.0M
2021-04-14 1,459.14 1,473.81 1,450.68 1,471.50 0.0M
2021-04-13 1,454.31 1,470.22 1,449.16 1,458.73 0.0M
2021-04-12 1,462.55 1,472.67 1,453.19 1,454.31 0.0M
2021-04-09 1,447.84 1,464.08 1,444.75 1,462.54 0.0M
2021-04-08 1,446.39 1,464.33 1,438.16 1,447.96 0.0M
2021-04-07 1,458.37 1,460.00 1,443.47 1,445.63 0.0M
2021-04-06 1,441.87 1,475.03 1,441.87 1,458.37 0.0M
2021-04-01 1,440.61 1,463.53 1,440.61 1,441.81 0.0M
2021-03-31 1,439.78 1,457.23 1,438.58 1,438.58 0.0M
2021-03-30 1,422.48 1,440.61 1,418.12 1,435.90 0.0M
2021-03-29 1,423.03 1,432.44 1,411.59 1,419.93 0.0M
2021-03-26 1,364.52 1,422.56 1,364.34 1,422.06 0.0M
2021-03-25 1,377.16 1,377.16 1,335.75 1,363.60 0.0M
2021-03-24 1,348.15 1,381.73 1,333.16 1,377.16 0.0M
2021-03-23 1,373.74 1,373.74 1,348.35 1,349.32 0.0M
2021-03-22 1,383.51 1,393.81 1,372.23 1,373.71 0.0M
2021-03-19 1,383.00 1,398.08 1,369.40 1,384.13 0.0M
2021-03-18 1,356.67 1,387.27 1,356.67 1,383.76 0.0M
2021-03-17 1,368.97 1,372.59 1,354.47 1,356.71 0.0M
2021-03-16 1,362.51 1,368.83 1,355.16 1,368.83 0.0M
2021-03-15 1,358.87 1,370.80 1,354.98 1,361.43 0.0M
2021-03-12 1,357.25 1,366.42 1,349.39 1,359.04 0.0M
2021-03-11 1,341.30 1,365.56 1,341.30 1,357.55 0.0M
2021-03-10 1,326.98 1,343.42 1,321.04 1,341.30 0.0M
2021-03-09 1,318.66 1,329.86 1,310.70 1,326.98 0.0M
2021-03-08 1,282.95 1,318.98 1,282.95 1,318.36 0.0M
2021-03-05 1,281.39 1,292.87 1,270.54 1,276.57 0.0M
2021-03-04 1,294.95 1,295.52 1,274.99 1,283.55 0.0M
2021-03-03 1,298.51 1,317.93 1,287.32 1,297.37 0.0M
2021-03-02 1,285.63 1,302.57 1,279.72 1,298.23 0.0M
2021-03-01 1,251.80 1,290.07 1,251.80 1,286.69 0.0M
2021-02-26 1,276.98 1,276.98 1,246.65 1,251.79 0.0M
2021-02-25 1,274.11 1,293.08 1,274.11 1,281.67 0.0M
2021-02-24 1,263.99 1,282.93 1,263.99 1,273.71 0.0M
2021-02-23 1,275.97 1,284.25 1,248.88 1,263.99 0.0M
2021-02-22 1,285.63 1,286.36 1,272.06 1,275.80 0.0M
2021-02-19 1,260.50 1,287.25 1,254.29 1,285.76 0.0M
2021-02-18 1,290.53 1,293.97 1,258.14 1,260.53 0.0M
2021-02-17 1,308.51 1,315.34 1,290.14 1,290.60 0.0M
2021-02-16 1,295.22 1,316.17 1,295.22 1,308.22 0.0M
2021-02-15 1,273.87 1,297.56 1,273.87 1,294.52 0.0M
2021-02-12 1,271.93 1,277.91 1,259.03 1,273.87 0.0M
2021-02-11 1,280.30 1,297.13 1,268.08 1,272.12 0.0M
2021-02-10 1,285.61 1,298.06 1,274.62 1,280.30 0.0M
2021-02-09 1,294.51 1,299.26 1,281.49 1,285.56 0.0M
2021-02-08 1,277.09 1,301.15 1,277.09 1,294.31 0.0M
2021-02-05 1,278.37 1,281.38 1,270.62 1,277.07 0.0M
2021-02-04 1,271.51 1,280.49 1,267.01 1,277.97 0.0M
2021-02-03 1,264.72 1,278.83 1,263.99 1,269.41 0.0M
2021-02-02 1,263.43 1,277.28 1,260.48 1,264.72 0.0M
2021-02-01 1,245.83 1,271.63 1,245.83 1,263.43 0.0M
2021-01-29 1,260.19 1,263.93 1,237.16 1,243.86 0.0M
2021-01-28 1,236.20 1,264.83 1,214.59 1,260.12 0.0M
2021-01-27 1,272.46 1,272.46 1,213.10 1,236.86 0.0M
2021-01-26 1,261.92 1,288.96 1,259.44 1,272.46 0.0M
2021-01-25 1,280.62 1,295.13 1,256.94 1,260.83 0.0M
2021-01-22 1,297.00 1,297.00 1,267.93 1,280.27 0.0M
2021-01-21 1,294.26 1,308.68 1,294.26 1,297.05 0.0M
2021-01-20 1,283.55 1,300.25 1,283.55 1,293.64 0.0M
2021-01-19 1,298.07 1,304.03 1,282.57 1,282.67 0.0M
2021-01-18 1,291.63 1,298.80 1,282.22 1,297.87 0.0M
2021-01-15 1,312.76 1,312.76 1,281.69 1,293.16 0.0M
2021-01-14 1,305.48 1,314.76 1,305.48 1,312.75 0.0M
2021-01-13 1,307.55 1,314.01 1,302.26 1,305.53 0.0M
2021-01-12 1,315.64 1,319.20 1,304.12 1,307.71 0.0M
2021-01-11 1,309.23 1,315.12 1,297.15 1,314.68 0.0M
2021-01-08 1,310.84 1,319.03 1,300.78 1,309.56 0.0M
2021-01-07 1,295.10 1,315.93 1,294.19 1,310.33 0.0M
2021-01-06 1,287.54 1,297.60 1,277.52 1,293.81 0.0M
2021-01-05 1,296.77 1,296.77 1,276.96 1,284.97 0.0M
2021-01-04 1,262.41 1,308.08 1,262.41 1,296.77 0.0M