AEX Consumer Good (NLCG)

NLCG
🏛️ Niederlande →
3,918.16
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 3,158.50 3,211.21 3,145.32 3,197.56 0.0M
2021-12-30 3,150.22 3,164.29 3,144.06 3,158.29 0.0M
2021-12-29 3,157.59 3,165.00 3,143.34 3,147.57 0.0M
2021-12-28 3,099.33 3,163.43 3,099.33 3,157.66 0.0M
2021-12-27 3,086.58 3,103.64 3,072.65 3,099.33 0.0M
2021-12-24 3,085.55 3,097.41 3,083.41 3,086.73 0.0M
2021-12-23 3,071.18 3,089.76 3,054.67 3,086.55 0.0M
2021-12-22 3,061.70 3,070.41 3,043.10 3,070.41 0.0M
2021-12-21 3,061.68 3,081.20 3,048.96 3,061.57 0.0M
2021-12-20 3,068.56 3,071.69 3,017.80 3,048.55 0.0M
2021-12-17 3,056.08 3,068.67 3,027.56 3,068.67 0.0M
2021-12-16 3,077.64 3,104.07 3,033.97 3,055.61 0.0M
2021-12-15 3,063.21 3,076.81 3,040.98 3,061.31 0.0M
2021-12-14 3,094.35 3,111.32 3,059.59 3,062.63 0.0M
2021-12-13 3,125.59 3,141.91 3,091.57 3,094.35 0.0M
2021-12-10 3,124.93 3,134.11 3,109.95 3,125.06 0.0M
2021-12-09 3,126.93 3,143.00 3,120.15 3,127.67 0.0M
2021-12-08 3,172.02 3,177.24 3,123.30 3,123.30 0.0M
2021-12-07 3,088.83 3,180.94 3,088.83 3,171.85 0.0M
2021-12-06 3,049.03 3,100.59 3,049.03 3,088.83 0.0M
2021-12-03 3,076.55 3,098.91 3,033.29 3,049.03 0.0M
2021-12-02 3,110.25 3,110.25 3,048.91 3,076.55 0.0M
2021-12-01 3,071.63 3,120.64 3,060.08 3,110.27 0.0M
2021-11-30 3,078.29 3,097.38 3,051.05 3,071.63 0.0M
2021-11-29 3,078.60 3,108.98 3,074.75 3,078.63 0.0M
2021-11-26 3,118.34 3,118.34 3,021.61 3,072.41 0.0M
2021-11-25 3,086.23 3,125.24 3,086.23 3,118.77 0.0M
2021-11-24 3,061.08 3,086.18 3,047.78 3,086.18 0.0M
2021-11-23 3,098.00 3,100.90 3,058.33 3,061.08 0.0M
2021-11-22 3,110.65 3,129.87 3,106.83 3,106.84 0.0M
2021-11-19 3,102.69 3,134.32 3,080.12 3,110.57 0.0M
2021-11-18 3,140.38 3,149.65 3,102.46 3,102.65 0.0M
2021-11-17 3,132.18 3,161.29 3,126.37 3,140.34 0.0M
2021-11-16 3,151.01 3,159.26 3,122.03 3,132.18 0.0M
2021-11-15 3,176.91 3,179.21 3,143.93 3,150.96 0.0M
2021-11-12 3,176.03 3,195.31 3,172.14 3,177.50 0.0M
2021-11-11 3,167.55 3,179.26 3,157.13 3,175.91 0.0M
2021-11-10 3,116.62 3,169.00 3,115.18 3,167.61 0.0M
2021-11-09 3,085.99 3,124.25 3,078.80 3,116.31 0.0M
2021-11-08 3,106.90 3,116.45 3,083.34 3,085.98 0.0M
2021-11-05 3,106.53 3,129.60 3,093.27 3,106.82 0.0M
2021-11-04 3,060.12 3,120.01 3,060.12 3,115.36 0.0M
2021-11-03 3,027.40 3,058.91 3,015.27 3,058.91 0.0M
2021-11-02 3,016.77 3,030.86 2,997.78 3,027.39 0.0M
2021-11-01 3,005.19 3,035.13 3,004.69 3,010.71 0.0M
2021-10-29 3,002.40 3,009.41 2,970.65 3,004.19 0.0M
2021-10-28 3,004.51 3,038.22 2,980.49 3,001.19 0.0M
2021-10-27 3,003.62 3,016.45 2,994.62 3,004.51 0.0M
2021-10-26 2,984.58 3,011.46 2,984.02 3,003.62 0.0M
2021-10-25 3,002.35 3,023.67 2,972.26 2,984.12 0.0M
2021-10-22 2,997.25 3,021.62 2,997.25 3,002.29 0.0M
2021-10-21 2,988.78 3,016.30 2,971.88 2,997.18 0.0M
2021-10-20 2,969.27 2,993.76 2,964.04 2,988.79 0.0M
2021-10-19 2,961.82 2,977.06 2,958.43 2,969.58 0.0M
2021-10-18 2,960.43 2,965.92 2,935.53 2,962.12 0.0M
2021-10-15 2,951.95 2,964.27 2,940.94 2,960.46 0.0M
2021-10-14 2,914.64 2,957.24 2,914.64 2,951.95 0.0M
2021-10-13 2,911.30 2,927.72 2,879.95 2,914.55 0.0M
2021-10-12 2,917.04 2,918.34 2,891.86 2,911.32 0.0M
2021-10-11 2,925.57 2,925.57 2,895.46 2,917.04 0.0M
2021-10-08 2,939.69 2,941.48 2,915.92 2,925.51 0.0M
2021-10-07 2,900.15 2,939.64 2,900.15 2,939.64 0.0M
2021-10-06 2,915.15 2,915.15 2,853.97 2,900.15 0.0M
2021-10-05 2,883.97 2,915.15 2,881.68 2,915.15 0.0M
2021-10-04 2,916.20 2,916.20 2,869.10 2,877.35 0.0M
2021-10-01 2,846.78 2,919.94 2,809.62 2,916.07 0.0M
2021-09-30 2,847.38 2,899.03 2,839.36 2,846.84 0.0M
2021-09-29 2,833.26 2,866.97 2,824.24 2,847.23 0.0M
2021-09-28 2,870.58 2,870.75 2,819.62 2,833.26 0.0M
2021-09-27 2,929.77 2,954.43 2,888.55 2,888.55 0.0M
2021-09-24 2,941.38 2,942.75 2,924.67 2,929.68 0.0M
2021-09-23 2,963.34 2,980.70 2,933.00 2,945.20 0.0M
2021-09-22 2,990.05 3,003.64 2,962.56 2,963.34 0.0M
2021-09-21 2,956.94 3,008.34 2,956.94 2,989.98 0.0M
2021-09-20 2,968.33 2,968.33 2,927.29 2,956.94 0.0M
2021-09-17 2,981.07 3,002.73 2,959.56 2,969.14 0.0M
2021-09-16 2,945.02 2,984.52 2,945.02 2,980.36 0.0M
2021-09-15 2,977.31 2,977.31 2,938.00 2,943.62 0.0M
2021-09-14 2,965.77 2,977.34 2,949.91 2,977.34 0.0M
2021-09-13 2,956.62 2,988.17 2,956.62 2,965.79 0.0M
2021-09-10 2,965.82 2,985.79 2,951.50 2,955.92 0.0M
2021-09-09 2,982.61 2,982.77 2,953.97 2,965.24 0.0M
2021-09-08 2,990.77 2,990.77 2,943.97 2,982.67 0.0M
2021-09-07 3,002.76 3,002.76 2,978.84 2,990.77 0.0M
2021-09-06 2,978.64 3,006.17 2,978.64 3,002.76 0.0M
2021-09-03 2,992.17 2,992.27 2,957.85 2,976.50 0.0M
2021-09-02 2,970.00 2,993.08 2,968.59 2,992.40 0.0M
2021-09-01 2,964.65 2,981.12 2,962.51 2,970.35 0.0M
2021-08-31 2,972.52 2,977.68 2,947.94 2,964.60 0.0M
2021-08-30 2,971.63 2,978.03 2,965.16 2,972.51 0.0M
2021-08-27 2,969.37 2,970.93 2,957.00 2,968.33 0.0M
2021-08-26 2,953.69 2,969.76 2,947.73 2,969.36 0.0M
2021-08-25 2,965.48 2,977.46 2,947.35 2,953.58 0.0M
2021-08-24 2,960.47 2,976.29 2,945.39 2,965.39 0.0M
2021-08-23 2,945.65 2,963.67 2,940.54 2,960.47 0.0M
2021-08-20 2,946.07 2,952.25 2,927.00 2,945.65 0.0M
2021-08-19 2,959.54 2,959.54 2,917.03 2,946.06 0.0M
2021-08-18 2,962.71 2,971.39 2,955.77 2,959.54 0.0M
2021-08-17 2,951.36 2,962.71 2,936.00 2,962.71 0.0M
2021-08-16 2,944.47 2,955.47 2,941.95 2,951.54 0.0M
2021-08-13 2,966.72 2,976.55 2,962.15 2,964.30 0.0M
2021-08-12 2,955.55 2,969.69 2,954.63 2,966.75 0.0M
2021-08-11 2,931.17 2,961.89 2,931.17 2,956.09 0.0M
2021-08-10 2,937.70 2,941.69 2,923.80 2,930.86 0.0M
2021-08-09 2,926.45 2,942.99 2,923.39 2,935.26 0.0M
2021-08-06 2,956.18 2,963.23 2,923.93 2,926.45 0.0M
2021-08-05 2,972.72 2,985.35 2,956.40 2,956.40 0.0M
2021-08-04 2,921.71 2,972.14 2,920.47 2,972.14 0.0M
2021-08-03 2,908.57 2,936.30 2,903.22 2,921.60 0.0M
2021-08-02 2,913.39 2,942.15 2,873.14 2,908.51 0.0M
2021-07-30 2,908.25 2,920.45 2,882.60 2,913.08 0.0M
2021-07-29 2,837.59 2,914.53 2,837.59 2,908.25 0.0M
2021-07-28 2,822.94 2,837.59 2,815.72 2,837.59 0.0M
2021-07-27 2,811.48 2,828.68 2,804.99 2,822.94 0.0M
2021-07-26 2,851.93 2,851.93 2,819.11 2,822.05 0.0M
2021-07-23 2,848.99 2,854.43 2,827.52 2,851.93 0.0M
2021-07-22 2,788.75 2,840.37 2,788.75 2,837.09 0.0M
2021-07-21 2,781.08 2,803.40 2,781.08 2,788.59 0.0M
2021-07-20 2,766.72 2,791.52 2,760.66 2,777.11 0.0M
2021-07-19 2,802.31 2,802.31 2,745.12 2,766.77 0.0M
2021-07-16 2,790.18 2,813.52 2,785.38 2,802.31 0.0M
2021-07-15 2,799.27 2,805.42 2,782.87 2,789.71 0.0M
2021-07-14 2,807.66 2,807.66 2,776.15 2,799.26 0.0M
2021-07-13 2,769.37 2,806.19 2,759.70 2,806.07 0.0M
2021-07-12 2,728.95 2,773.19 2,728.95 2,769.11 0.0M
2021-07-09 2,706.73 2,736.21 2,705.90 2,727.68 0.0M
2021-07-08 2,746.28 2,746.28 2,692.20 2,706.74 0.0M
2021-07-07 2,726.45 2,752.78 2,726.08 2,752.17 0.0M
2021-07-06 2,703.36 2,726.35 2,690.83 2,726.35 0.0M
2021-07-05 2,704.63 2,708.84 2,697.02 2,703.36 0.0M
2021-07-02 2,683.33 2,704.60 2,683.33 2,704.60 0.0M
2021-07-01 2,645.06 2,686.64 2,643.27 2,683.19 0.0M
2021-06-30 2,633.10 2,650.19 2,623.32 2,644.97 0.0M
2021-06-29 2,650.91 2,655.49 2,632.77 2,633.10 0.0M
2021-06-28 2,658.37 2,676.37 2,649.90 2,650.91 0.0M
2021-06-25 2,677.64 2,685.84 2,656.99 2,658.37 0.0M
2021-06-24 2,657.92 2,679.13 2,657.92 2,677.61 0.0M
2021-06-23 2,663.98 2,677.22 2,650.90 2,657.39 0.0M
2021-06-22 2,654.03 2,668.14 2,642.40 2,663.58 0.0M
2021-06-21 2,630.83 2,654.08 2,612.76 2,654.08 0.0M
2021-06-18 2,656.39 2,663.05 2,624.53 2,631.35 0.0M
2021-06-17 2,646.22 2,656.39 2,621.35 2,656.39 0.0M
2021-06-16 2,628.96 2,653.36 2,627.10 2,646.27 0.0M
2021-06-15 2,620.37 2,641.24 2,620.37 2,628.65 0.0M
2021-06-14 2,612.13 2,633.89 2,612.13 2,620.37 0.0M
2021-06-11 2,594.47 2,618.37 2,594.47 2,612.13 0.0M
2021-06-10 2,590.60 2,603.59 2,574.72 2,594.47 0.0M
2021-06-09 2,568.81 2,594.10 2,565.12 2,592.71 0.0M
2021-06-08 2,545.45 2,579.71 2,542.93 2,568.81 0.0M
2021-06-07 2,563.32 2,568.44 2,545.34 2,545.45 0.0M
2021-06-04 2,554.81 2,560.55 2,544.78 2,559.49 0.0M
2021-06-03 2,552.52 2,559.40 2,536.47 2,554.00 0.0M
2021-06-02 2,543.23 2,561.85 2,539.22 2,552.52 0.0M
2021-06-01 2,533.54 2,567.48 2,533.54 2,543.23 0.0M
2021-05-31 2,539.12 2,542.77 2,530.69 2,533.54 0.0M
2021-05-28 2,527.07 2,555.08 2,527.07 2,538.89 0.0M
2021-05-27 2,546.52 2,550.19 2,526.75 2,526.89 0.0M
2021-05-26 2,556.92 2,572.60 2,546.29 2,546.52 0.0M
2021-05-25 2,564.02 2,565.66 2,552.15 2,556.91 0.0M
2021-05-24 2,536.67 2,570.08 2,536.67 2,564.25 0.0M
2021-05-21 2,528.39 2,546.35 2,521.33 2,536.68 0.0M
2021-05-20 2,496.11 2,534.71 2,496.09 2,528.48 0.0M
2021-05-19 2,499.86 2,499.86 2,466.47 2,492.01 0.0M
2021-05-18 2,505.64 2,527.60 2,500.04 2,507.13 0.0M
2021-05-17 2,513.56 2,520.29 2,505.17 2,505.66 0.0M
2021-05-14 2,476.53 2,514.50 2,476.53 2,513.45 0.0M
2021-05-13 2,471.86 2,477.96 2,423.66 2,476.52 0.0M
2021-05-12 2,461.69 2,480.09 2,455.20 2,471.05 0.0M
2021-05-11 2,529.60 2,529.60 2,439.22 2,461.69 0.0M
2021-05-10 2,550.82 2,559.17 2,523.78 2,529.60 0.0M
2021-05-07 2,528.15 2,555.33 2,528.15 2,550.81 0.0M
2021-05-06 2,529.68 2,544.61 2,515.46 2,527.89 0.0M
2021-05-05 2,487.12 2,546.11 2,487.12 2,529.73 0.0M
2021-05-04 2,518.88 2,527.99 2,477.79 2,487.12 0.0M
2021-05-03 2,491.83 2,519.58 2,491.83 2,518.26 0.0M
2021-04-30 2,499.31 2,505.17 2,475.11 2,491.83 0.0M
2021-04-29 2,543.28 2,543.28 2,485.82 2,499.09 0.0M
2021-04-28 2,540.86 2,547.94 2,530.02 2,542.11 0.0M
2021-04-27 2,538.75 2,553.55 2,530.35 2,540.86 0.0M
2021-04-26 2,554.42 2,555.33 2,537.41 2,538.98 0.0M
2021-04-23 2,562.71 2,562.71 2,537.33 2,552.58 0.0M
2021-04-22 2,548.82 2,586.35 2,546.66 2,562.99 0.0M
2021-04-21 2,546.94 2,564.09 2,530.58 2,548.84 0.0M
2021-04-20 2,560.20 2,563.09 2,539.91 2,546.98 0.0M
2021-04-19 2,562.06 2,576.92 2,554.69 2,562.56 0.0M
2021-04-16 2,548.12 2,565.92 2,540.54 2,562.42 0.0M
2021-04-15 2,541.11 2,554.84 2,538.11 2,548.13 0.0M
2021-04-14 2,535.15 2,554.38 2,534.39 2,541.28 0.0M
2021-04-13 2,542.13 2,542.13 2,522.44 2,535.88 0.0M
2021-04-12 2,542.95 2,560.04 2,534.33 2,538.77 0.0M
2021-04-09 2,536.86 2,549.76 2,525.02 2,542.96 0.0M
2021-04-08 2,512.06 2,536.77 2,512.06 2,536.77 0.0M
2021-04-07 2,507.47 2,531.37 2,502.94 2,510.04 0.0M
2021-04-06 2,504.28 2,522.89 2,484.23 2,507.47 0.0M
2021-04-01 2,465.65 2,489.14 2,464.57 2,486.14 0.0M
2021-03-31 2,460.31 2,483.58 2,457.93 2,462.56 0.0M
2021-03-30 2,459.00 2,470.89 2,450.42 2,460.44 0.0M
2021-03-29 2,432.34 2,468.58 2,432.34 2,459.54 0.0M
2021-03-26 2,433.69 2,461.48 2,422.52 2,430.53 0.0M
2021-03-25 2,404.26 2,434.62 2,399.67 2,433.69 0.0M
2021-03-24 2,399.14 2,415.04 2,389.77 2,405.07 0.0M
2021-03-23 2,383.49 2,405.08 2,367.27 2,399.19 0.0M
2021-03-22 2,393.91 2,401.42 2,373.54 2,383.39 0.0M
2021-03-19 2,392.64 2,412.42 2,374.57 2,393.73 0.0M
2021-03-18 2,383.54 2,398.14 2,374.99 2,393.80 0.0M
2021-03-17 2,370.25 2,412.86 2,370.25 2,383.25 0.0M
2021-03-16 2,351.30 2,373.74 2,342.65 2,370.25 0.0M
2021-03-15 2,323.95 2,359.94 2,323.95 2,351.30 0.0M
2021-03-12 2,335.52 2,335.52 2,315.23 2,323.95 0.0M
2021-03-11 2,326.59 2,350.74 2,324.93 2,335.51 0.0M
2021-03-10 2,318.09 2,334.83 2,312.25 2,326.59 0.0M
2021-03-09 2,287.86 2,329.79 2,286.80 2,318.06 0.0M
2021-03-08 2,260.45 2,298.38 2,259.07 2,288.01 0.0M
2021-03-05 2,289.85 2,289.85 2,251.74 2,260.69 0.0M
2021-03-04 2,281.62 2,294.75 2,267.22 2,289.86 0.0M
2021-03-03 2,281.06 2,316.04 2,270.77 2,281.79 0.0M
2021-03-02 2,282.57 2,302.57 2,278.65 2,281.07 0.0M
2021-03-01 2,257.13 2,304.14 2,257.13 2,282.59 0.0M
2021-02-26 2,293.04 2,293.04 2,248.35 2,257.10 0.0M
2021-02-25 2,278.15 2,316.07 2,276.71 2,296.13 0.0M
2021-02-24 2,319.12 2,323.42 2,272.33 2,278.10 0.0M
2021-02-23 2,329.11 2,337.75 2,283.55 2,318.48 0.0M
2021-02-22 2,351.48 2,351.48 2,312.97 2,329.21 0.0M
2021-02-19 2,386.42 2,391.28 2,349.46 2,351.32 0.0M
2021-02-18 2,397.44 2,405.50 2,364.87 2,383.73 0.0M
2021-02-17 2,432.62 2,432.62 2,393.77 2,397.45 0.0M
2021-02-16 2,427.69 2,439.22 2,423.47 2,432.67 0.0M
2021-02-15 2,415.73 2,437.37 2,402.75 2,426.78 0.0M
2021-02-12 2,369.91 2,417.70 2,357.55 2,415.73 0.0M
2021-02-11 2,330.86 2,375.17 2,330.86 2,369.91 0.0M
2021-02-10 2,349.24 2,361.35 2,329.99 2,330.63 0.0M
2021-02-09 2,362.39 2,367.22 2,335.56 2,349.24 0.0M
2021-02-08 2,358.06 2,387.03 2,356.29 2,362.40 0.0M
2021-02-05 2,388.88 2,388.88 2,354.33 2,358.05 0.0M
2021-02-04 2,378.17 2,397.70 2,367.44 2,388.79 0.0M
2021-02-03 2,390.62 2,422.86 2,371.57 2,378.17 0.0M
2021-02-02 2,357.82 2,399.90 2,356.28 2,390.57 0.0M
2021-02-01 2,320.65 2,360.48 2,320.65 2,357.81 0.0M
2021-01-29 2,364.79 2,364.79 2,317.08 2,321.07 0.0M
2021-01-28 2,352.63 2,376.88 2,323.54 2,364.84 0.0M
2021-01-27 2,365.75 2,397.91 2,351.39 2,356.45 0.0M
2021-01-26 2,358.13 2,391.95 2,353.62 2,366.66 0.0M
2021-01-25 2,369.60 2,370.13 2,343.68 2,358.13 0.0M
2021-01-22 2,342.72 2,371.26 2,332.41 2,369.04 0.0M
2021-01-21 2,348.22 2,356.40 2,335.85 2,340.70 0.0M
2021-01-20 2,335.58 2,360.40 2,335.58 2,348.23 0.0M
2021-01-19 2,328.38 2,341.85 2,326.50 2,335.44 0.0M
2021-01-18 2,339.66 2,348.95 2,325.76 2,328.38 0.0M
2021-01-15 2,342.55 2,342.55 2,317.40 2,339.34 0.0M
2021-01-14 2,323.60 2,345.87 2,307.74 2,342.55 0.0M
2021-01-13 2,326.85 2,331.37 2,313.25 2,323.40 0.0M
2021-01-12 2,350.95 2,358.27 2,322.62 2,326.87 0.0M
2021-01-11 2,367.98 2,374.42 2,346.81 2,350.80 0.0M
2021-01-08 2,334.75 2,376.68 2,334.75 2,368.59 0.0M
2021-01-07 2,359.82 2,384.90 2,334.71 2,334.75 0.0M
2021-01-06 2,297.41 2,369.42 2,290.01 2,359.74 0.0M
2021-01-05 2,319.69 2,319.69 2,290.36 2,297.41 0.0M
2021-01-04 2,284.14 2,351.63 2,283.85 2,319.93 0.0M