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
2022-12-30 1,385.51 1,385.51 1,359.60 1,362.28 0.0M
2022-12-29 1,376.73 1,385.40 1,368.86 1,385.40 0.0M
2022-12-28 1,391.75 1,396.92 1,371.59 1,376.77 0.0M
2022-12-27 1,397.58 1,409.43 1,390.89 1,391.75 0.0M
2022-12-23 1,368.90 1,399.22 1,368.90 1,390.55 0.0M
2022-12-22 1,390.97 1,399.04 1,365.93 1,368.90 0.0M
2022-12-21 1,365.14 1,390.75 1,359.27 1,390.75 0.0M
2022-12-20 1,361.55 1,370.94 1,341.02 1,364.80 0.0M
2022-12-19 1,367.13 1,379.76 1,362.37 1,362.92 0.0M
2022-12-16 1,390.61 1,392.95 1,357.76 1,367.04 0.0M
2022-12-15 1,418.95 1,418.95 1,386.01 1,393.83 0.0M
2022-12-14 1,457.03 1,457.03 1,417.84 1,424.21 0.0M
2022-12-13 1,431.59 1,474.29 1,431.59 1,457.03 0.0M
2022-12-12 1,448.39 1,448.39 1,429.68 1,431.71 0.0M
2022-12-09 1,442.63 1,459.94 1,436.17 1,454.94 0.0M
2022-12-08 1,427.33 1,452.31 1,423.71 1,442.63 0.0M
2022-12-07 1,459.89 1,459.89 1,422.78 1,426.10 0.0M
2022-12-06 1,452.50 1,465.53 1,441.77 1,458.97 0.0M
2022-12-05 1,468.40 1,480.72 1,452.51 1,452.51 0.0M
2022-12-02 1,457.80 1,466.20 1,439.54 1,465.66 0.0M
2022-12-01 1,470.80 1,491.67 1,447.98 1,459.57 0.0M
2022-11-30 1,471.22 1,480.85 1,461.36 1,470.75 0.0M
2022-11-29 1,458.97 1,473.98 1,453.17 1,470.42 0.0M
2022-11-28 1,473.32 1,473.32 1,454.64 1,458.69 0.0M
2022-11-25 1,465.66 1,482.19 1,465.62 1,475.10 0.0M
2022-11-24 1,451.52 1,473.53 1,451.52 1,465.32 0.0M
2022-11-23 1,449.34 1,455.29 1,440.44 1,451.83 0.0M
2022-11-22 1,420.98 1,457.74 1,420.61 1,448.41 0.0M
2022-11-21 1,428.03 1,428.03 1,402.32 1,420.89 0.0M
2022-11-18 1,416.22 1,432.95 1,410.89 1,428.11 0.0M
2022-11-17 1,423.48 1,433.65 1,403.25 1,415.33 0.0M
2022-11-16 1,458.78 1,462.78 1,416.84 1,423.31 0.0M
2022-11-15 1,463.44 1,474.98 1,438.60 1,459.02 0.0M
2022-11-14 1,469.60 1,482.66 1,439.80 1,462.72 0.0M
2022-11-11 1,423.54 1,479.76 1,423.54 1,468.29 0.0M
2022-11-10 1,372.27 1,423.54 1,357.99 1,423.54 0.0M
2022-11-09 1,397.96 1,398.17 1,375.81 1,379.77 0.0M
2022-11-08 1,371.09 1,402.17 1,361.74 1,397.95 0.0M
2022-11-07 1,363.13 1,380.26 1,348.50 1,371.08 0.0M
2022-11-04 1,312.88 1,390.90 1,312.88 1,368.97 0.0M
2022-11-03 1,330.66 1,330.66 1,290.50 1,310.02 0.0M
2022-11-02 1,347.80 1,351.39 1,326.43 1,331.69 0.0M
2022-11-01 1,338.77 1,361.89 1,334.56 1,343.75 0.0M
2022-10-31 1,331.07 1,340.76 1,321.33 1,336.37 0.0M
2022-10-28 1,346.66 1,346.66 1,321.41 1,328.75 0.0M
2022-10-27 1,360.84 1,363.04 1,327.63 1,350.21 0.0M
2022-10-26 1,358.23 1,362.60 1,340.04 1,360.82 0.0M
2022-10-25 1,349.13 1,368.77 1,339.18 1,358.30 0.0M
2022-10-24 1,346.61 1,362.70 1,334.25 1,349.30 0.0M
2022-10-21 1,338.26 1,351.22 1,314.01 1,346.55 0.0M
2022-10-20 1,299.97 1,347.19 1,299.97 1,339.32 0.0M
2022-10-19 1,325.78 1,337.26 1,315.15 1,315.15 0.0M
2022-10-18 1,313.74 1,345.43 1,313.74 1,325.33 0.0M
2022-10-17 1,287.74 1,318.19 1,285.21 1,311.18 0.0M
2022-10-14 1,308.85 1,336.52 1,286.25 1,286.25 0.0M
2022-10-13 1,276.62 1,305.54 1,255.98 1,304.28 0.0M
2022-10-12 1,289.97 1,294.94 1,261.85 1,276.92 0.0M
2022-10-11 1,313.24 1,313.24 1,277.21 1,289.89 0.0M
2022-10-10 1,288.56 1,330.83 1,277.81 1,313.22 0.0M
2022-10-07 1,296.66 1,306.45 1,279.85 1,289.09 0.0M
2022-10-06 1,322.89 1,327.96 1,289.92 1,298.21 0.0M
2022-10-05 1,335.67 1,336.16 1,309.16 1,320.03 0.0M
2022-10-04 1,289.66 1,337.16 1,289.66 1,337.16 0.0M
2022-10-03 1,241.14 1,291.13 1,224.82 1,288.81 0.0M
2022-09-30 1,213.75 1,246.16 1,213.75 1,244.00 0.0M
2022-09-29 1,230.12 1,230.12 1,196.75 1,213.18 0.0M
2022-09-28 1,235.72 1,235.72 1,191.67 1,230.41 0.0M
2022-09-27 1,228.61 1,249.38 1,227.51 1,237.32 0.0M
2022-09-26 1,230.14 1,247.45 1,214.91 1,229.98 0.0M
2022-09-23 1,276.85 1,276.85 1,225.73 1,231.44 0.0M
2022-09-22 1,292.83 1,298.61 1,268.62 1,276.16 0.0M
2022-09-21 1,284.20 1,296.68 1,271.57 1,292.87 0.0M
2022-09-20 1,306.51 1,310.58 1,274.71 1,284.21 0.0M
2022-09-19 1,292.11 1,313.30 1,272.92 1,306.07 0.0M
2022-09-16 1,298.49 1,298.49 1,273.81 1,292.02 0.0M
2022-09-15 1,311.41 1,318.74 1,293.56 1,300.27 0.0M
2022-09-14 1,343.76 1,343.76 1,300.10 1,311.47 0.0M
2022-09-13 1,375.72 1,383.88 1,343.33 1,344.10 0.0M
2022-09-12 1,354.36 1,394.01 1,354.36 1,377.52 0.0M
2022-09-09 1,333.70 1,362.14 1,333.70 1,353.38 0.0M
2022-09-08 1,331.53 1,347.41 1,311.71 1,333.47 0.0M
2022-09-07 1,327.44 1,337.76 1,303.63 1,331.53 0.0M
2022-09-06 1,317.52 1,344.65 1,317.52 1,332.96 0.0M
2022-09-05 1,334.73 1,334.73 1,303.03 1,317.75 0.0M
2022-09-02 1,309.62 1,352.74 1,299.12 1,349.98 0.0M
2022-09-01 1,362.83 1,362.83 1,306.26 1,309.54 0.0M
2022-08-31 1,386.42 1,397.84 1,369.18 1,370.69 0.0M
2022-08-30 1,420.14 1,426.14 1,377.40 1,384.36 0.0M
2022-08-29 1,401.50 1,425.30 1,385.59 1,420.06 0.0M
2022-08-26 1,423.79 1,440.22 1,406.03 1,407.10 0.0M
2022-08-25 1,406.68 1,427.66 1,403.03 1,422.55 0.0M
2022-08-24 1,407.47 1,410.60 1,388.08 1,401.08 0.0M
2022-08-23 1,382.98 1,415.14 1,373.08 1,407.94 0.0M
2022-08-22 1,396.80 1,396.95 1,360.09 1,382.97 0.0M
2022-08-19 1,442.70 1,442.70 1,400.79 1,401.04 0.0M
2022-08-18 1,449.48 1,463.94 1,436.22 1,446.05 0.0M
2022-08-17 1,465.91 1,472.48 1,445.15 1,447.90 0.0M
2022-08-16 1,445.64 1,469.81 1,445.64 1,465.78 0.0M
2022-08-15 1,447.50 1,458.03 1,436.86 1,444.94 0.0M
2022-08-12 1,448.95 1,456.82 1,442.54 1,447.46 0.0M
2022-08-11 1,447.86 1,463.99 1,441.93 1,448.95 0.0M
2022-08-10 1,414.22 1,449.28 1,404.36 1,444.65 0.0M
2022-08-09 1,427.21 1,429.56 1,412.61 1,414.10 0.0M
2022-08-08 1,412.07 1,439.15 1,412.07 1,427.10 0.0M
2022-08-05 1,409.30 1,425.96 1,396.17 1,410.88 0.0M
2022-08-04 1,395.05 1,416.03 1,395.05 1,408.22 0.0M
2022-08-03 1,389.29 1,403.55 1,382.74 1,395.01 0.0M
2022-08-02 1,383.59 1,393.76 1,369.01 1,389.29 0.0M
2022-08-01 1,407.80 1,414.88 1,383.85 1,386.64 0.0M
2022-07-29 1,367.68 1,414.81 1,367.68 1,405.42 0.0M
2022-07-28 1,334.44 1,379.15 1,334.44 1,366.64 0.0M
2022-07-27 1,333.92 1,344.97 1,328.54 1,334.46 0.0M
2022-07-26 1,346.07 1,354.78 1,330.05 1,330.70 0.0M
2022-07-25 1,346.47 1,355.64 1,327.44 1,346.17 0.0M
2022-07-22 1,331.30 1,350.49 1,330.97 1,346.63 0.0M
2022-07-21 1,333.23 1,345.24 1,320.10 1,331.30 0.0M
2022-07-20 1,325.71 1,333.21 1,308.90 1,331.97 0.0M
2022-07-19 1,289.89 1,327.99 1,274.58 1,326.51 0.0M
2022-07-18 1,284.94 1,302.25 1,284.94 1,290.52 0.0M
2022-07-15 1,249.00 1,274.33 1,244.48 1,273.14 0.0M
2022-07-14 1,279.14 1,283.94 1,237.49 1,249.80 0.0M
2022-07-13 1,287.44 1,292.38 1,250.56 1,278.74 0.0M
2022-07-12 1,268.89 1,294.79 1,248.22 1,288.92 0.0M
2022-07-11 1,263.92 1,283.76 1,238.77 1,270.86 0.0M
2022-07-08 1,271.91 1,289.32 1,253.61 1,279.88 0.0M
2022-07-07 1,223.87 1,279.68 1,223.87 1,271.11 0.0M
2022-07-06 1,226.38 1,249.75 1,221.34 1,222.19 0.0M
2022-07-05 1,268.51 1,276.23 1,218.77 1,224.71 0.0M
2022-07-04 1,265.70 1,280.53 1,265.70 1,268.45 0.0M
2022-07-01 1,261.54 1,289.12 1,251.88 1,265.67 0.0M
2022-06-30 1,286.66 1,286.66 1,239.02 1,268.68 0.0M
2022-06-29 1,316.05 1,316.05 1,284.82 1,286.31 0.0M
2022-06-28 1,319.45 1,335.97 1,306.79 1,316.05 0.0M
2022-06-27 1,297.91 1,328.52 1,297.91 1,319.45 0.0M
2022-06-24 1,270.52 1,297.91 1,257.76 1,297.91 0.0M
2022-06-23 1,299.08 1,299.08 1,257.90 1,270.02 0.0M
2022-06-22 1,374.25 1,374.25 1,284.13 1,299.54 0.0M
2022-06-21 1,367.21 1,403.81 1,367.21 1,374.14 0.0M
2022-06-20 1,369.41 1,371.80 1,348.93 1,366.23 0.0M
2022-06-17 1,383.62 1,397.28 1,364.34 1,369.38 0.0M
2022-06-16 1,455.09 1,455.09 1,382.61 1,383.70 0.0M
2022-06-15 1,440.97 1,461.81 1,429.09 1,455.40 0.0M
2022-06-14 1,462.62 1,471.74 1,417.47 1,438.61 0.0M
2022-06-13 1,500.02 1,500.02 1,446.18 1,453.09 0.0M
2022-06-10 1,554.95 1,554.95 1,497.22 1,501.07 0.0M
2022-06-09 1,595.77 1,597.49 1,554.95 1,554.95 0.0M
2022-06-08 1,641.96 1,641.96 1,591.30 1,599.41 0.0M
2022-06-07 1,640.29 1,640.66 1,620.64 1,640.05 0.0M
2022-06-06 1,638.07 1,649.40 1,633.35 1,641.51 0.0M
2022-06-03 1,640.96 1,654.27 1,633.82 1,635.21 0.0M
2022-06-02 1,612.10 1,639.11 1,611.06 1,638.57 0.0M
2022-06-01 1,610.38 1,628.13 1,599.66 1,604.24 0.0M
2022-05-31 1,630.17 1,630.17 1,607.86 1,609.64 0.0M
2022-05-30 1,627.18 1,645.25 1,622.22 1,628.68 0.0M
2022-05-27 1,607.30 1,628.27 1,605.36 1,627.19 0.0M
2022-05-26 1,579.01 1,608.16 1,576.97 1,605.70 0.0M
2022-05-25 1,562.73 1,587.16 1,562.73 1,578.62 0.0M
2022-05-24 1,585.42 1,592.95 1,562.73 1,562.73 0.0M
2022-05-23 1,558.11 1,589.01 1,558.11 1,587.31 0.0M
2022-05-20 1,543.22 1,585.41 1,543.22 1,556.85 0.0M
2022-05-19 1,557.95 1,557.95 1,521.30 1,542.24 0.0M
2022-05-18 1,573.77 1,581.97 1,563.12 1,564.86 0.0M
2022-05-17 1,552.87 1,576.69 1,552.87 1,573.74 0.0M
2022-05-16 1,524.37 1,562.50 1,519.94 1,550.92 0.0M
2022-05-13 1,495.78 1,526.61 1,493.82 1,524.82 0.0M
2022-05-12 1,497.18 1,499.85 1,465.08 1,491.94 0.0M
2022-05-11 1,487.28 1,526.92 1,487.09 1,521.92 0.0M
2022-05-10 1,481.62 1,513.77 1,473.87 1,483.74 0.0M
2022-05-09 1,518.92 1,518.92 1,461.30 1,481.59 0.0M
2022-05-06 1,534.83 1,534.83 1,488.64 1,515.09 0.0M
2022-05-05 1,594.07 1,614.49 1,533.96 1,533.96 0.0M
2022-05-04 1,595.53 1,607.02 1,562.65 1,562.65 0.0M
2022-05-03 1,562.61 1,597.26 1,562.61 1,597.26 0.0M
2022-05-02 1,604.25 1,605.92 1,511.35 1,561.18 0.0M
2022-04-29 1,601.56 1,632.87 1,601.56 1,611.18 0.0M
2022-04-27 1,548.75 1,599.51 1,543.71 1,599.51 0.0M
2022-04-26 1,565.54 1,590.30 1,543.22 1,548.72 0.0M
2022-04-25 1,619.26 1,619.26 1,565.20 1,565.54 0.0M
2022-04-22 1,682.26 1,687.50 1,641.28 1,641.28 0.0M
2022-04-21 1,650.07 1,715.94 1,650.07 1,700.69 0.0M
2022-04-20 1,649.69 1,671.18 1,649.69 1,650.96 0.0M
2022-04-19 1,646.30 1,674.51 1,633.90 1,649.13 0.0M
2022-04-14 1,624.96 1,656.38 1,624.86 1,653.78 0.0M
2022-04-13 1,614.25 1,637.31 1,608.00 1,624.05 0.0M
2022-04-12 1,582.10 1,617.04 1,570.88 1,613.87 0.0M
2022-04-11 1,593.45 1,604.58 1,577.48 1,589.66 0.0M
2022-04-08 1,570.35 1,608.18 1,570.35 1,593.11 0.0M
2022-04-07 1,564.25 1,588.20 1,552.31 1,564.50 0.0M
2022-04-06 1,588.22 1,595.39 1,556.02 1,568.46 0.0M
2022-04-05 1,628.25 1,629.40 1,585.16 1,596.52 0.0M
2022-04-04 1,625.44 1,632.88 1,609.78 1,628.48 0.0M
2022-04-01 1,605.20 1,627.53 1,590.06 1,624.89 0.0M
2022-03-31 1,624.13 1,629.36 1,605.23 1,605.50 0.0M
2022-03-30 1,641.34 1,643.19 1,607.29 1,621.19 0.0M
2022-03-29 1,633.13 1,658.81 1,622.83 1,641.11 0.0M
2022-03-28 1,652.04 1,669.02 1,630.53 1,632.57 0.0M
2022-03-25 1,629.25 1,658.53 1,629.25 1,654.76 0.0M
2022-03-24 1,634.75 1,643.40 1,616.65 1,629.30 0.0M
2022-03-23 1,649.91 1,655.65 1,615.09 1,635.71 0.0M
2022-03-22 1,633.98 1,666.57 1,633.26 1,648.24 0.0M
2022-03-21 1,581.01 1,630.42 1,580.50 1,630.31 0.0M
2022-03-18 1,585.06 1,588.33 1,566.68 1,581.01 0.0M
2022-03-17 1,576.28 1,597.51 1,561.41 1,585.43 0.0M
2022-03-16 1,527.24 1,589.41 1,527.24 1,576.25 0.0M
2022-03-15 1,534.56 1,534.56 1,482.86 1,518.42 0.0M
2022-03-14 1,516.28 1,551.64 1,502.35 1,537.26 0.0M
2022-03-11 1,494.53 1,527.43 1,470.22 1,511.87 0.0M
2022-03-10 1,506.44 1,517.65 1,484.51 1,490.02 0.0M
2022-03-09 1,431.62 1,503.77 1,424.42 1,503.77 0.0M
2022-03-08 1,457.83 1,489.47 1,424.12 1,431.50 0.0M
2022-03-07 1,483.41 1,500.43 1,415.47 1,457.84 0.0M
2022-03-04 1,560.05 1,562.75 1,475.58 1,483.42 0.0M
2022-03-03 1,585.87 1,624.39 1,559.09 1,560.16 0.0M
2022-03-02 1,560.00 1,609.00 1,560.00 1,585.87 0.0M
2022-03-01 1,559.80 1,592.81 1,533.93 1,561.35 0.0M
2022-02-28 1,556.16 1,568.14 1,530.88 1,565.36 0.0M
2022-02-25 1,479.72 1,566.61 1,479.72 1,560.99 0.0M
2022-02-24 1,507.86 1,511.14 1,447.63 1,477.19 0.0M
2022-02-23 1,550.94 1,584.99 1,539.04 1,542.53 0.0M
2022-02-22 1,519.69 1,573.14 1,473.65 1,550.16 0.0M
2022-02-21 1,574.71 1,588.05 1,510.01 1,522.84 0.0M
2022-02-18 1,579.75 1,592.19 1,562.66 1,571.26 0.0M
2022-02-17 1,619.53 1,620.36 1,573.72 1,579.57 0.0M
2022-02-16 1,599.78 1,629.55 1,599.78 1,619.05 0.0M
2022-02-15 1,553.77 1,605.32 1,552.65 1,598.63 0.0M
2022-02-14 1,617.62 1,617.62 1,552.99 1,560.70 0.0M
2022-02-11 1,654.24 1,661.07 1,618.75 1,622.21 0.0M
2022-02-10 1,659.51 1,664.35 1,623.51 1,652.80 0.0M
2022-02-09 1,631.81 1,670.69 1,630.79 1,659.47 0.0M
2022-02-08 1,612.76 1,639.91 1,610.10 1,626.24 0.0M
2022-02-07 1,582.18 1,620.98 1,582.18 1,612.37 0.0M
2022-02-04 1,616.31 1,624.29 1,572.39 1,582.18 0.0M
2022-02-03 1,627.02 1,639.39 1,609.52 1,615.74 0.0M
2022-02-02 1,612.05 1,644.32 1,612.05 1,627.57 0.0M
2022-02-01 1,567.43 1,613.47 1,566.74 1,611.94 0.0M
2022-01-31 1,538.76 1,585.58 1,538.76 1,564.64 0.0M
2022-01-28 1,595.19 1,595.19 1,527.53 1,538.77 0.0M
2022-01-27 1,603.74 1,609.05 1,554.92 1,597.78 0.0M
2022-01-26 1,566.47 1,621.94 1,566.30 1,603.88 0.0M
2022-01-25 1,565.60 1,587.95 1,547.31 1,565.80 0.0M
2022-01-24 1,647.53 1,647.53 1,544.25 1,565.54 0.0M
2022-01-21 1,731.10 1,731.10 1,632.66 1,648.31 0.0M
2022-01-20 1,745.30 1,758.07 1,719.68 1,734.02 0.0M
2022-01-19 1,726.39 1,759.65 1,708.85 1,745.08 0.0M
2022-01-18 1,775.16 1,775.16 1,715.64 1,728.65 0.0M
2022-01-17 1,780.80 1,788.00 1,771.74 1,776.21 0.0M
2022-01-14 1,793.02 1,799.87 1,771.37 1,774.06 0.0M
2022-01-13 1,783.76 1,797.28 1,777.23 1,793.02 0.0M
2022-01-12 1,720.38 1,795.03 1,720.38 1,783.76 0.0M
2022-01-11 1,694.77 1,720.97 1,694.77 1,716.63 0.0M
2022-01-10 1,732.86 1,737.34 1,685.54 1,693.90 0.0M
2022-01-07 1,715.87 1,744.67 1,712.55 1,732.86 0.0M
2022-01-06 1,738.54 1,738.54 1,704.52 1,711.30 0.0M
2022-01-05 1,725.63 1,743.18 1,724.88 1,743.18 0.0M
2022-01-04 1,711.56 1,729.47 1,706.10 1,725.63 0.0M
2022-01-03 1,689.31 1,717.35 1,689.31 1,710.31 0.0M