AEX Consumer Good (NLCG)

NLCG
🏛️ Niederlande →
3,969.23
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
2023-12-29 3,589.57 3,622.64 3,589.57 3,607.92 0.0M
2023-12-28 3,597.33 3,611.56 3,589.38 3,589.55 0.0M
2023-12-27 3,595.25 3,604.14 3,572.38 3,595.28 0.0M
2023-12-22 3,593.46 3,618.52 3,587.21 3,595.53 0.0M
2023-12-21 3,618.71 3,625.13 3,586.24 3,592.89 0.0M
2023-12-20 3,619.79 3,626.72 3,605.14 3,618.23 0.0M
2023-12-19 3,619.55 3,652.34 3,608.44 3,619.79 0.0M
2023-12-18 3,594.09 3,625.19 3,580.24 3,619.61 0.0M
2023-12-15 3,598.72 3,613.46 3,579.03 3,594.09 0.0M
2023-12-14 3,661.01 3,691.00 3,579.40 3,598.72 0.0M
2023-12-13 3,658.63 3,696.99 3,658.14 3,661.01 0.0M
2023-12-12 3,611.00 3,664.74 3,602.01 3,658.46 0.0M
2023-12-11 3,593.10 3,623.18 3,589.01 3,615.90 0.0M
2023-12-08 3,584.33 3,594.92 3,564.34 3,591.15 0.0M
2023-12-07 3,577.56 3,585.88 3,561.61 3,584.58 0.0M
2023-12-06 3,564.14 3,601.59 3,564.14 3,578.89 0.0M
2023-12-05 3,547.27 3,570.89 3,524.77 3,563.31 0.0M
2023-12-04 3,517.48 3,560.96 3,517.48 3,547.25 0.0M
2023-12-01 3,494.56 3,536.14 3,494.56 3,528.60 0.0M
2023-11-30 3,489.40 3,497.79 3,478.08 3,494.82 0.0M
2023-11-29 3,499.47 3,520.16 3,484.84 3,488.94 0.0M
2023-11-28 3,501.41 3,503.25 3,473.36 3,499.47 0.0M
2023-11-27 3,486.56 3,512.28 3,486.38 3,501.88 0.0M
2023-11-24 3,483.01 3,490.45 3,472.18 3,486.46 0.0M
2023-11-23 3,445.36 3,483.05 3,445.36 3,483.05 0.0M
2023-11-22 3,419.51 3,461.17 3,419.51 3,445.36 0.0M
2023-11-21 3,401.82 3,426.22 3,392.67 3,419.41 0.0M
2023-11-20 3,415.67 3,418.15 3,394.64 3,401.79 0.0M
2023-11-17 3,420.73 3,430.64 3,407.83 3,415.67 0.0M
2023-11-16 3,397.43 3,431.50 3,396.65 3,416.73 0.0M
2023-11-15 3,388.92 3,412.75 3,387.93 3,397.43 0.0M
2023-11-14 3,385.96 3,414.64 3,381.06 3,388.91 0.0M
2023-11-13 3,384.86 3,414.49 3,379.43 3,385.92 0.0M
2023-11-10 3,404.46 3,414.61 3,367.81 3,383.19 0.0M
2023-11-09 3,364.45 3,414.90 3,351.21 3,404.46 0.0M
2023-11-08 3,326.22 3,371.86 3,321.07 3,364.47 0.0M
2023-11-07 3,296.76 3,338.79 3,288.67 3,326.22 0.0M
2023-11-06 3,296.53 3,306.86 3,292.83 3,298.39 0.0M
2023-11-03 3,316.90 3,326.46 3,275.45 3,296.98 0.0M
2023-11-02 3,283.45 3,325.95 3,283.45 3,316.84 0.0M
2023-11-01 3,304.16 3,304.16 3,253.36 3,283.45 0.0M
2023-10-31 3,303.99 3,329.75 3,295.80 3,304.16 0.0M
2023-10-30 3,271.94 3,318.58 3,271.94 3,298.27 0.0M
2023-10-27 3,371.04 3,371.04 3,268.11 3,271.94 0.0M
2023-10-26 3,398.49 3,398.49 3,339.35 3,371.04 0.0M
2023-10-25 3,365.45 3,410.49 3,359.22 3,399.02 0.0M
2023-10-24 3,349.09 3,375.99 3,333.28 3,362.94 0.0M
2023-10-23 3,332.01 3,352.18 3,314.77 3,349.09 0.0M
2023-10-20 3,385.36 3,385.36 3,331.23 3,332.01 0.0M
2023-10-19 3,402.42 3,402.42 3,364.90 3,388.70 0.0M
2023-10-18 3,417.97 3,423.04 3,398.96 3,402.42 0.0M
2023-10-17 3,410.45 3,425.50 3,395.84 3,417.97 0.0M
2023-10-16 3,445.24 3,450.60 3,407.61 3,410.45 0.0M
2023-10-13 3,469.86 3,479.25 3,424.46 3,425.67 0.0M
2023-10-12 3,444.67 3,482.06 3,444.67 3,467.63 0.0M
2023-10-11 3,443.44 3,454.73 3,429.25 3,443.84 0.0M
2023-10-10 3,383.98 3,457.30 3,383.98 3,443.44 0.0M
2023-10-09 3,383.18 3,394.63 3,362.95 3,383.96 0.0M
2023-10-06 3,372.62 3,383.98 3,343.68 3,383.18 0.0M
2023-10-05 3,347.53 3,388.82 3,347.53 3,369.56 0.0M
2023-10-04 3,300.30 3,357.41 3,296.38 3,347.53 0.0M
2023-10-03 3,297.28 3,317.77 3,285.30 3,298.52 0.0M
2023-10-02 3,310.76 3,321.93 3,277.62 3,297.92 0.0M
2023-09-29 3,283.75 3,343.15 3,283.75 3,310.75 0.0M
2023-09-28 3,251.56 3,283.90 3,251.56 3,283.22 0.0M
2023-09-27 3,247.47 3,273.58 3,245.63 3,251.49 0.0M
2023-09-26 3,268.79 3,268.80 3,231.66 3,247.47 0.0M
2023-09-25 3,289.72 3,289.72 3,247.12 3,268.79 0.0M
2023-09-22 3,298.91 3,298.91 3,268.15 3,284.38 0.0M
2023-09-21 3,345.74 3,345.74 3,296.34 3,298.90 0.0M
2023-09-20 3,316.36 3,355.61 3,312.20 3,345.73 0.0M
2023-09-19 3,315.18 3,323.99 3,300.37 3,316.36 0.0M
2023-09-18 3,337.52 3,339.62 3,311.67 3,315.18 0.0M
2023-09-15 3,309.15 3,351.75 3,309.15 3,337.52 0.0M
2023-09-14 3,262.43 3,321.03 3,262.22 3,309.15 0.0M
2023-09-13 3,244.58 3,274.14 3,234.63 3,262.43 0.0M
2023-09-12 3,263.05 3,276.87 3,242.41 3,244.52 0.0M
2023-09-11 3,250.98 3,284.25 3,244.51 3,262.84 0.0M
2023-09-08 3,225.23 3,253.55 3,225.14 3,250.99 0.0M
2023-09-07 3,182.57 3,233.73 3,163.78 3,225.05 0.0M
2023-09-06 3,159.29 3,194.17 3,134.37 3,182.66 0.0M
2023-09-05 3,145.36 3,163.84 3,130.73 3,160.10 0.0M
2023-09-04 3,143.00 3,170.61 3,141.93 3,145.75 0.0M
2023-09-01 3,147.57 3,150.19 3,132.28 3,143.00 0.0M
2023-08-31 3,160.64 3,171.32 3,145.75 3,146.43 0.0M
2023-08-30 3,142.32 3,166.16 3,133.59 3,163.29 0.0M
2023-08-29 3,129.38 3,152.69 3,127.39 3,142.73 0.0M
2023-08-28 3,106.34 3,131.30 3,106.34 3,124.95 0.0M
2023-08-25 3,101.50 3,136.76 3,096.06 3,105.87 0.0M
2023-08-24 3,113.19 3,137.68 3,099.98 3,101.42 0.0M
2023-08-23 3,083.30 3,110.22 3,083.17 3,109.13 0.0M
2023-08-22 3,092.73 3,116.06 3,081.45 3,083.30 0.0M
2023-08-21 3,090.53 3,111.11 3,086.54 3,092.73 0.0M
2023-08-18 3,115.51 3,115.51 3,072.40 3,095.39 0.0M
2023-08-17 3,139.82 3,139.82 3,110.33 3,115.87 0.0M
2023-08-16 3,158.21 3,168.77 3,119.29 3,139.84 0.0M
2023-08-15 3,187.35 3,195.67 3,143.82 3,158.21 0.0M
2023-08-14 3,165.38 3,188.65 3,153.51 3,187.35 0.0M
2023-08-11 3,210.58 3,210.58 3,159.84 3,165.10 0.0M
2023-08-10 3,196.24 3,215.26 3,191.43 3,210.73 0.0M
2023-08-09 3,193.94 3,220.85 3,193.23 3,196.18 0.0M
2023-08-08 3,179.12 3,204.52 3,174.20 3,193.99 0.0M
2023-08-07 3,181.48 3,191.98 3,170.89 3,183.18 0.0M
2023-08-04 3,180.98 3,187.43 3,155.21 3,181.48 0.0M
2023-08-03 3,201.12 3,201.12 3,144.70 3,176.56 0.0M
2023-08-02 3,205.20 3,210.97 3,146.35 3,201.23 0.0M
2023-08-01 3,218.93 3,218.93 3,194.71 3,205.20 0.0M
2023-07-31 3,219.46 3,233.26 3,196.09 3,218.93 0.0M
2023-07-28 3,274.68 3,274.68 3,217.14 3,219.46 0.0M
2023-07-27 3,107.19 3,301.81 3,107.19 3,276.08 0.0M
2023-07-26 3,106.88 3,115.95 3,083.18 3,107.19 0.0M
2023-07-25 3,115.70 3,130.25 3,098.69 3,106.88 0.0M
2023-07-24 3,137.58 3,148.43 3,106.11 3,115.73 0.0M
2023-07-21 3,110.20 3,153.43 3,110.20 3,137.58 0.0M
2023-07-20 3,106.89 3,122.39 3,094.37 3,110.20 0.0M
2023-07-19 3,115.85 3,131.85 3,106.69 3,106.69 0.0M
2023-07-18 3,088.13 3,124.71 3,078.39 3,110.11 0.0M
2023-07-17 3,098.32 3,102.33 3,079.29 3,093.41 0.0M
2023-07-14 3,083.95 3,104.58 3,079.19 3,098.24 0.0M
2023-07-13 3,032.07 3,085.36 3,032.07 3,083.80 0.0M
2023-07-12 3,008.77 3,051.54 3,005.41 3,038.26 0.0M
2023-07-11 3,025.14 3,031.15 2,997.40 3,010.74 0.0M
2023-07-10 3,017.09 3,031.58 2,998.15 3,024.42 0.0M
2023-07-07 3,073.44 3,073.44 3,010.66 3,017.09 0.0M
2023-07-06 3,104.18 3,104.18 3,065.88 3,073.43 0.0M
2023-07-05 3,111.92 3,112.08 3,089.98 3,104.17 0.0M
2023-07-04 3,108.02 3,125.16 3,104.65 3,111.96 0.0M
2023-07-03 3,121.50 3,132.75 3,091.71 3,108.15 0.0M
2023-06-30 3,107.56 3,134.85 3,107.56 3,121.50 0.0M
2023-06-29 3,092.44 3,119.22 3,092.44 3,106.75 0.0M
2023-06-28 3,056.23 3,100.44 3,056.23 3,093.33 0.0M
2023-06-27 3,052.77 3,066.73 3,037.75 3,056.23 0.0M
2023-06-26 3,073.36 3,077.40 3,051.44 3,052.77 0.0M
2023-06-23 3,070.62 3,087.63 3,057.09 3,073.36 0.0M
2023-06-22 3,056.09 3,069.29 3,027.73 3,069.29 0.0M
2023-06-21 3,095.06 3,095.06 3,054.55 3,056.09 0.0M
2023-06-20 3,101.78 3,113.64 3,090.09 3,096.83 0.0M
2023-06-19 3,142.43 3,142.43 3,096.36 3,101.78 0.0M
2023-06-16 3,112.30 3,161.17 3,112.30 3,143.01 0.0M
2023-06-15 3,088.77 3,114.16 3,086.43 3,112.75 0.0M
2023-06-14 3,071.47 3,095.83 3,065.75 3,088.91 0.0M
2023-06-13 3,036.68 3,076.57 3,036.68 3,071.47 0.0M
2023-06-12 3,023.96 3,060.61 3,023.96 3,036.68 0.0M
2023-06-09 3,015.48 3,025.38 3,002.87 3,023.55 0.0M
2023-06-08 3,011.33 3,022.89 3,000.89 3,015.44 0.0M
2023-06-07 3,014.07 3,033.58 2,996.20 3,016.21 0.0M
2023-06-06 3,001.06 3,023.70 2,995.67 3,013.84 0.0M
2023-06-05 3,012.67 3,026.19 3,001.06 3,001.06 0.0M
2023-06-02 2,986.22 3,016.89 2,981.80 3,012.68 0.0M
2023-06-01 2,933.02 2,990.30 2,933.02 2,985.36 0.0M
2023-05-31 2,921.89 2,960.98 2,907.00 2,932.81 0.0M
2023-05-30 2,924.10 2,941.59 2,916.56 2,921.89 0.0M
2023-05-29 2,924.96 2,931.65 2,912.20 2,923.64 0.0M
2023-05-26 2,892.19 2,931.47 2,891.01 2,924.96 0.0M
2023-05-25 2,923.61 2,923.61 2,880.54 2,892.54 0.0M
2023-05-24 2,943.94 2,943.94 2,906.01 2,923.60 0.0M
2023-05-23 2,944.76 2,970.61 2,932.35 2,950.85 0.0M
2023-05-22 2,948.32 2,956.07 2,941.37 2,945.25 0.0M
2023-05-19 2,954.29 2,970.63 2,947.86 2,947.86 0.0M
2023-05-18 2,928.29 2,956.27 2,928.29 2,954.33 0.0M
2023-05-17 2,907.60 2,931.93 2,895.65 2,926.96 0.0M
2023-05-16 2,907.62 2,911.44 2,896.26 2,907.69 0.0M
2023-05-15 2,920.90 2,928.25 2,908.95 2,912.92 0.0M
2023-05-12 2,933.48 2,951.60 2,918.40 2,920.83 0.0M
2023-05-11 2,920.39 2,968.48 2,920.39 2,933.48 0.0M
2023-05-10 2,937.67 2,937.67 2,904.05 2,920.39 0.0M
2023-05-09 2,901.79 2,942.33 2,901.44 2,937.67 0.0M
2023-05-08 2,909.79 2,914.85 2,901.42 2,901.79 0.0M
2023-05-05 2,916.98 2,941.57 2,895.27 2,909.79 0.0M
2023-05-04 2,982.53 2,982.53 2,880.60 2,916.98 0.0M
2023-05-03 2,987.27 3,003.80 2,970.99 2,982.59 0.0M
2023-05-02 3,103.45 3,105.34 2,973.08 2,987.26 0.0M
2023-04-28 3,070.23 3,103.01 3,070.08 3,103.01 0.0M
2023-04-27 3,144.19 3,144.19 3,052.18 3,070.23 0.0M
2023-04-26 3,181.89 3,181.89 3,131.59 3,144.19 0.0M
2023-04-25 3,187.98 3,196.20 3,168.63 3,182.06 0.0M
2023-04-24 3,171.74 3,206.63 3,171.57 3,187.17 0.0M
2023-04-21 3,170.05 3,190.38 3,165.20 3,180.14 0.0M
2023-04-20 3,137.87 3,170.65 3,126.47 3,170.65 0.0M
2023-04-19 3,127.51 3,145.71 3,114.28 3,138.11 0.0M
2023-04-18 3,120.76 3,136.74 3,116.58 3,127.50 0.0M
2023-04-17 3,130.10 3,135.26 3,115.81 3,120.76 0.0M
2023-04-14 3,149.45 3,160.27 3,130.10 3,130.10 0.0M
2023-04-13 3,182.38 3,197.04 3,138.13 3,149.45 0.0M
2023-04-12 3,167.73 3,202.12 3,161.85 3,182.43 0.0M
2023-04-11 3,153.88 3,172.11 3,147.02 3,167.79 0.0M
2023-04-06 3,205.28 3,205.28 3,133.26 3,153.88 0.0M
2023-04-05 3,217.97 3,230.20 3,201.53 3,204.82 0.0M
2023-04-04 3,195.94 3,231.38 3,195.94 3,217.97 0.0M
2023-04-03 3,212.98 3,212.98 3,182.68 3,193.11 0.0M
2023-03-31 3,185.69 3,223.19 3,185.69 3,212.94 0.0M
2023-03-30 3,173.01 3,195.82 3,173.01 3,185.67 0.0M
2023-03-29 3,129.89 3,174.36 3,129.89 3,173.01 0.0M
2023-03-28 3,143.79 3,148.54 3,121.56 3,129.89 0.0M
2023-03-27 3,143.21 3,163.71 3,141.65 3,143.77 0.0M
2023-03-24 3,140.95 3,149.32 3,131.91 3,137.01 0.0M
2023-03-23 3,140.17 3,147.19 3,094.39 3,140.97 0.0M
2023-03-22 3,120.56 3,154.99 3,120.56 3,140.17 0.0M
2023-03-21 3,096.27 3,125.29 3,096.27 3,120.38 0.0M
2023-03-20 3,055.22 3,106.73 3,048.97 3,096.27 0.0M
2023-03-17 3,081.73 3,100.87 3,050.69 3,055.83 0.0M
2023-03-16 3,028.30 3,085.01 3,028.30 3,081.71 0.0M
2023-03-15 3,059.38 3,070.75 3,020.16 3,028.29 0.0M
2023-03-14 3,024.43 3,076.88 3,024.23 3,059.41 0.0M
2023-03-13 3,063.15 3,063.15 3,005.50 3,024.26 0.0M
2023-03-10 3,099.74 3,099.74 3,044.59 3,064.17 0.0M
2023-03-09 3,089.75 3,104.71 3,073.18 3,099.66 0.0M
2023-03-08 3,088.55 3,095.72 3,065.94 3,089.75 0.0M
2023-03-07 3,080.86 3,107.07 3,067.57 3,088.53 0.0M
2023-03-06 3,075.33 3,089.90 3,065.81 3,081.00 0.0M
2023-03-03 3,095.59 3,106.42 3,048.99 3,075.33 0.0M
2023-03-02 3,084.61 3,095.59 3,065.89 3,095.59 0.0M
2023-03-01 3,079.77 3,119.41 3,078.90 3,084.56 0.0M
2023-02-28 3,103.27 3,103.27 3,067.34 3,079.14 0.0M
2023-02-27 3,080.62 3,120.13 3,080.62 3,104.42 0.0M
2023-02-24 3,094.42 3,118.14 3,070.45 3,080.62 0.0M
2023-02-23 3,091.52 3,113.60 3,091.52 3,093.59 0.0M
2023-02-22 3,027.69 3,091.43 3,027.69 3,091.22 0.0M
2023-02-21 3,019.37 3,039.16 3,006.60 3,027.69 0.0M
2023-02-20 3,027.02 3,040.21 3,003.78 3,019.36 0.0M
2023-02-17 3,037.81 3,038.04 2,991.88 3,027.04 0.0M
2023-02-16 3,017.22 3,079.01 3,017.22 3,037.73 0.0M
2023-02-15 2,993.83 3,018.58 2,985.93 3,017.09 0.0M
2023-02-14 2,999.44 3,021.13 2,986.35 2,991.40 0.0M
2023-02-13 2,951.25 3,001.78 2,949.65 2,999.44 0.0M
2023-02-10 2,988.71 2,989.28 2,936.59 2,953.02 0.0M
2023-02-09 2,986.83 3,021.25 2,986.83 2,989.00 0.0M
2023-02-08 2,991.90 3,020.64 2,986.83 2,986.83 0.0M
2023-02-07 3,027.81 3,027.81 2,980.51 2,991.90 0.0M
2023-02-06 3,049.76 3,049.76 3,020.81 3,027.85 0.0M
2023-02-03 3,040.41 3,052.42 3,025.35 3,049.76 0.0M
2023-02-02 2,988.59 3,051.49 2,988.59 3,040.41 0.0M
2023-02-01 3,000.29 3,016.34 2,983.81 2,988.59 0.0M
2023-01-31 3,010.52 3,010.52 2,961.61 3,000.29 0.0M
2023-01-30 2,984.19 3,019.86 2,963.17 3,010.53 0.0M
2023-01-27 2,984.62 2,994.05 2,974.48 2,984.19 0.0M
2023-01-26 2,956.47 2,995.85 2,956.47 2,984.58 0.0M
2023-01-25 2,994.34 2,997.27 2,938.36 2,956.47 0.0M
2023-01-24 2,995.91 3,008.31 2,987.74 2,992.57 0.0M
2023-01-23 2,991.72 3,005.76 2,985.37 2,996.12 0.0M
2023-01-20 2,979.21 3,004.16 2,977.42 2,991.72 0.0M
2023-01-19 3,001.39 3,001.39 2,972.95 2,978.77 0.0M
2023-01-18 3,002.78 3,028.97 2,999.12 3,001.39 0.0M
2023-01-17 2,992.99 3,001.00 2,972.82 3,001.00 0.0M
2023-01-16 2,955.25 2,996.67 2,953.42 2,992.99 0.0M
2023-01-13 2,954.15 2,983.81 2,952.57 2,955.25 0.0M
2023-01-12 2,984.09 2,999.98 2,955.93 2,955.93 0.0M
2023-01-11 2,959.41 2,993.48 2,958.79 2,984.09 0.0M
2023-01-10 2,955.81 2,965.90 2,929.18 2,959.33 0.0M
2023-01-09 2,959.36 2,976.27 2,929.10 2,955.81 0.0M
2023-01-06 2,945.29 2,966.45 2,925.99 2,959.36 0.0M
2023-01-05 2,974.28 2,974.89 2,943.28 2,944.60 0.0M
2023-01-04 2,924.85 2,981.39 2,924.85 2,975.09 0.0M
2023-01-03 2,896.29 2,938.79 2,887.90 2,924.81 0.0M
2023-01-02 2,874.62 2,908.51 2,874.62 2,896.04 0.0M