AEX Equal Weight NR (AEXEN)

AEXEN
🏛️ Niederlande →
5,781.41
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 4,777.30 4,792.07 4,762.19 4,768.21 0.0M
2023-12-28 4,790.97 4,792.58 4,769.48 4,773.44 0.0M
2023-12-27 4,768.85 4,784.30 4,761.77 4,776.89 0.0M
2023-12-22 4,770.01 4,774.60 4,740.61 4,759.58 0.0M
2023-12-21 4,777.61 4,787.15 4,762.00 4,774.71 0.0M
2023-12-20 4,807.00 4,816.60 4,779.08 4,802.05 0.0M
2023-12-19 4,787.71 4,807.70 4,786.39 4,802.81 0.0M
2023-12-18 4,771.92 4,796.15 4,770.27 4,781.22 0.0M
2023-12-15 4,792.76 4,804.41 4,779.13 4,794.81 0.0M
2023-12-14 4,790.22 4,815.78 4,747.82 4,774.88 0.0M
2023-12-13 4,742.29 4,764.70 4,738.89 4,740.54 0.0M
2023-12-12 4,735.81 4,755.36 4,721.89 4,731.89 0.0M
2023-12-11 4,711.83 4,732.77 4,703.69 4,732.32 0.0M
2023-12-08 4,671.35 4,712.18 4,667.39 4,699.64 0.0M
2023-12-07 4,638.59 4,661.17 4,628.92 4,657.75 0.0M
2023-12-06 4,632.21 4,660.13 4,627.07 4,644.08 0.0M
2023-12-05 4,584.38 4,620.36 4,575.76 4,614.48 0.0M
2023-12-04 4,593.99 4,620.68 4,588.78 4,592.53 0.0M
2023-12-01 4,579.28 4,598.58 4,568.58 4,593.91 0.0M
2023-11-30 4,567.75 4,580.56 4,543.44 4,568.07 0.0M
2023-11-29 4,496.83 4,533.65 4,493.19 4,520.56 0.0M
2023-11-28 4,502.98 4,509.24 4,489.51 4,505.30 0.0M
2023-11-27 4,523.75 4,537.34 4,519.97 4,521.10 0.0M
2023-11-24 4,499.86 4,529.68 4,499.86 4,524.86 0.0M
2023-11-23 4,484.10 4,500.25 4,472.96 4,500.25 0.0M
2023-11-22 4,468.70 4,491.76 4,466.56 4,483.19 0.0M
2023-11-21 4,475.78 4,492.12 4,461.99 4,467.03 0.0M
2023-11-20 4,474.48 4,489.30 4,468.35 4,480.65 0.0M
2023-11-17 4,455.29 4,495.33 4,455.29 4,477.17 0.0M
2023-11-16 4,471.59 4,496.41 4,450.90 4,450.90 0.0M
2023-11-15 4,454.42 4,489.51 4,454.42 4,481.04 0.0M
2023-11-14 4,390.15 4,462.57 4,383.67 4,449.44 0.0M
2023-11-13 4,356.20 4,386.74 4,351.83 4,385.81 0.0M
2023-11-10 4,326.76 4,352.36 4,310.67 4,331.90 0.0M
2023-11-09 4,243.90 4,361.00 4,230.68 4,358.60 0.0M
2023-11-08 4,220.52 4,263.24 4,205.83 4,247.96 0.0M
2023-11-07 4,235.41 4,264.11 4,235.41 4,251.37 0.0M
2023-11-06 4,283.30 4,285.50 4,246.13 4,250.26 0.0M
2023-11-03 4,243.78 4,286.34 4,236.11 4,272.58 0.0M
2023-11-02 4,184.06 4,242.57 4,183.99 4,222.87 0.0M
2023-11-01 4,132.52 4,159.62 4,114.71 4,146.36 0.0M
2023-10-31 4,091.11 4,137.73 4,091.11 4,120.73 0.0M
2023-10-30 4,104.20 4,117.17 4,080.04 4,085.86 0.0M
2023-10-27 4,104.21 4,130.27 4,084.30 4,086.00 0.0M
2023-10-26 4,055.80 4,122.00 4,050.14 4,114.02 0.0M
2023-10-25 4,101.31 4,101.38 4,059.37 4,086.97 0.0M
2023-10-24 4,067.88 4,102.08 4,052.40 4,089.33 0.0M
2023-10-23 4,065.84 4,071.20 4,024.55 4,067.74 0.0M
2023-10-20 4,084.20 4,090.56 4,055.20 4,055.20 0.0M
2023-10-19 4,125.47 4,147.72 4,107.31 4,125.14 0.0M
2023-10-18 4,172.56 4,185.23 4,135.52 4,141.58 0.0M
2023-10-17 4,178.48 4,202.80 4,151.23 4,190.47 0.0M
2023-10-16 4,200.75 4,206.69 4,166.03 4,192.66 0.0M
2023-10-13 4,231.41 4,245.50 4,177.30 4,182.90 0.0M
2023-10-12 4,284.86 4,288.80 4,249.56 4,252.16 0.0M
2023-10-11 4,250.92 4,277.94 4,250.53 4,257.49 0.0M
2023-10-10 4,223.64 4,270.76 4,223.64 4,263.05 0.0M
2023-10-09 4,194.13 4,217.90 4,176.40 4,184.23 0.0M
2023-10-06 4,180.56 4,212.52 4,162.28 4,211.07 0.0M
2023-10-05 4,184.25 4,205.93 4,175.65 4,177.71 0.0M
2023-10-04 4,135.80 4,200.62 4,128.37 4,168.75 0.0M
2023-10-03 4,175.71 4,204.94 4,156.00 4,159.89 0.0M
2023-10-02 4,229.69 4,246.47 4,176.13 4,193.41 0.0M
2023-09-29 4,209.23 4,248.71 4,209.23 4,216.75 0.0M
2023-09-28 4,143.63 4,180.74 4,111.28 4,179.25 0.0M
2023-09-27 4,212.24 4,212.24 4,139.76 4,151.54 0.0M
2023-09-26 4,195.72 4,220.59 4,182.18 4,204.57 0.0M
2023-09-25 4,237.86 4,250.80 4,190.84 4,224.62 0.0M
2023-09-22 4,250.49 4,263.18 4,226.62 4,251.39 0.0M
2023-09-21 4,287.67 4,296.95 4,253.91 4,272.13 0.0M
2023-09-20 4,294.58 4,336.57 4,290.61 4,320.16 0.0M
2023-09-19 4,275.32 4,307.88 4,273.93 4,285.22 0.0M
2023-09-18 4,332.81 4,335.31 4,277.78 4,285.69 0.0M
2023-09-15 4,373.83 4,377.49 4,333.15 4,338.51 0.0M
2023-09-14 4,309.21 4,354.79 4,296.85 4,350.53 0.0M
2023-09-13 4,287.20 4,306.47 4,270.01 4,291.32 0.0M
2023-09-12 4,344.12 4,346.69 4,292.83 4,300.52 0.0M
2023-09-11 4,343.00 4,362.56 4,332.71 4,332.71 0.0M
2023-09-08 4,338.59 4,341.46 4,286.71 4,324.87 0.0M
2023-09-07 4,336.01 4,356.71 4,316.32 4,323.63 0.0M
2023-09-06 4,351.93 4,370.10 4,339.99 4,357.67 0.0M
2023-09-05 4,369.76 4,384.67 4,349.74 4,369.55 0.0M
2023-09-04 4,412.02 4,432.13 4,383.29 4,387.26 0.0M
2023-09-01 4,389.73 4,411.88 4,383.65 4,388.11 0.0M
2023-08-31 4,416.44 4,424.73 4,386.04 4,386.04 0.0M
2023-08-30 4,412.79 4,422.74 4,394.00 4,405.20 0.0M
2023-08-29 4,385.04 4,409.18 4,377.05 4,407.19 0.0M
2023-08-28 4,342.60 4,364.81 4,335.23 4,356.91 0.0M
2023-08-25 4,298.96 4,346.86 4,298.96 4,309.75 0.0M
2023-08-24 4,386.44 4,392.25 4,303.06 4,308.98 0.0M
2023-08-23 4,345.44 4,362.38 4,331.43 4,345.18 0.0M
2023-08-22 4,350.56 4,372.70 4,336.88 4,337.31 0.0M
2023-08-21 4,317.43 4,353.27 4,312.97 4,317.66 0.0M
2023-08-18 4,316.12 4,325.35 4,275.44 4,314.13 0.0M
2023-08-17 4,417.94 4,429.32 4,329.59 4,332.03 0.0M
2023-08-16 4,430.18 4,449.06 4,422.15 4,433.17 0.0M
2023-08-15 4,494.29 4,494.29 4,425.38 4,440.74 0.0M
2023-08-14 4,468.95 4,487.70 4,457.71 4,480.85 0.0M
2023-08-11 4,512.90 4,516.80 4,463.61 4,468.84 0.0M
2023-08-10 4,507.21 4,540.48 4,504.80 4,529.60 0.0M
2023-08-09 4,505.30 4,511.54 4,482.18 4,485.64 0.0M
2023-08-08 4,482.27 4,509.56 4,456.10 4,474.55 0.0M
2023-08-07 4,490.63 4,515.58 4,482.32 4,510.44 0.0M
2023-08-04 4,480.89 4,503.29 4,464.13 4,501.70 0.0M
2023-08-03 4,483.82 4,487.41 4,447.87 4,482.79 0.0M
2023-08-02 4,504.42 4,537.19 4,489.39 4,505.51 0.0M
2023-08-01 4,582.31 4,591.51 4,552.53 4,560.15 0.0M
2023-07-31 4,592.97 4,606.72 4,579.45 4,591.77 0.0M
2023-07-28 4,578.06 4,611.13 4,566.91 4,607.21 0.0M
2023-07-27 4,531.02 4,608.41 4,531.02 4,597.01 0.0M
2023-07-26 4,519.30 4,524.25 4,466.39 4,499.95 0.0M
2023-07-25 4,509.57 4,539.52 4,498.46 4,527.16 0.0M
2023-07-24 4,483.82 4,501.89 4,475.86 4,494.11 0.0M
2023-07-21 4,476.16 4,501.45 4,475.38 4,496.02 0.0M
2023-07-20 4,467.33 4,494.23 4,467.33 4,483.67 0.0M
2023-07-19 4,507.86 4,512.38 4,486.12 4,491.15 0.0M
2023-07-18 4,451.75 4,488.64 4,451.75 4,484.20 0.0M
2023-07-17 4,463.58 4,488.99 4,461.12 4,467.55 0.0M
2023-07-14 4,472.33 4,503.34 4,471.98 4,484.18 0.0M
2023-07-13 4,437.24 4,488.73 4,436.82 4,478.30 0.0M
2023-07-12 4,390.46 4,449.89 4,388.34 4,438.69 0.0M
2023-07-11 4,372.71 4,384.43 4,349.63 4,367.23 0.0M
2023-07-10 4,325.17 4,373.26 4,325.17 4,359.48 0.0M
2023-07-07 4,323.16 4,356.21 4,305.57 4,341.66 0.0M
2023-07-06 4,373.75 4,378.67 4,311.03 4,323.25 0.0M
2023-07-05 4,420.66 4,430.77 4,393.10 4,400.38 0.0M
2023-07-04 4,431.54 4,453.38 4,431.54 4,448.19 0.0M
2023-07-03 4,433.36 4,455.04 4,426.31 4,427.16 0.0M
2023-06-30 4,390.28 4,435.21 4,387.51 4,417.83 0.0M
2023-06-29 4,371.15 4,391.77 4,368.41 4,384.71 0.0M
2023-06-28 4,326.17 4,369.30 4,326.17 4,364.62 0.0M
2023-06-27 4,326.13 4,337.11 4,287.56 4,316.67 0.0M
2023-06-26 4,296.08 4,308.56 4,269.05 4,296.07 0.0M
2023-06-23 4,278.67 4,305.34 4,270.99 4,291.55 0.0M
2023-06-22 4,258.10 4,297.14 4,247.61 4,297.14 0.0M
2023-06-21 4,306.90 4,312.87 4,287.64 4,291.12 0.0M
2023-06-20 4,326.48 4,333.51 4,304.68 4,316.89 0.0M
2023-06-19 4,365.11 4,369.27 4,341.81 4,347.99 0.0M
2023-06-16 4,392.58 4,397.21 4,376.26 4,378.62 0.0M
2023-06-15 4,382.16 4,399.17 4,351.67 4,380.71 0.0M
2023-06-14 4,363.44 4,400.12 4,356.75 4,388.48 0.0M
2023-06-13 4,349.33 4,375.64 4,338.35 4,368.17 0.0M
2023-06-12 4,323.42 4,337.81 4,315.17 4,318.25 0.0M
2023-06-09 4,328.68 4,328.68 4,290.62 4,308.10 0.0M
2023-06-08 4,306.88 4,328.00 4,303.91 4,322.08 0.0M
2023-06-07 4,329.68 4,337.00 4,314.36 4,319.70 0.0M
2023-06-06 4,325.15 4,347.49 4,318.00 4,345.12 0.0M
2023-06-05 4,366.89 4,371.68 4,337.59 4,339.35 0.0M
2023-06-02 4,315.63 4,361.61 4,307.47 4,355.47 0.0M
2023-06-01 4,282.41 4,298.66 4,270.81 4,292.10 0.0M
2023-05-31 4,269.11 4,300.41 4,241.82 4,252.81 0.0M
2023-05-30 4,349.35 4,358.81 4,300.62 4,307.34 0.0M
2023-05-29 4,366.44 4,367.93 4,338.85 4,340.60 0.0M
2023-05-26 4,307.78 4,370.60 4,297.43 4,352.70 0.0M
2023-05-25 4,304.88 4,312.03 4,278.74 4,289.43 0.0M
2023-05-24 4,327.49 4,327.71 4,271.48 4,288.79 0.0M
2023-05-23 4,364.65 4,377.93 4,358.54 4,365.29 0.0M
2023-05-22 4,351.43 4,371.27 4,349.95 4,370.37 0.0M
2023-05-19 4,352.12 4,372.78 4,347.55 4,350.59 0.0M
2023-05-18 4,312.89 4,340.93 4,307.88 4,336.42 0.0M
2023-05-17 4,274.64 4,295.53 4,265.90 4,288.44 0.0M
2023-05-16 4,278.69 4,304.91 4,270.69 4,280.62 0.0M
2023-05-15 4,269.76 4,285.89 4,264.49 4,279.25 0.0M
2023-05-12 4,254.77 4,263.70 4,240.74 4,245.25 0.0M
2023-05-11 4,236.94 4,257.35 4,214.61 4,234.26 0.0M
2023-05-10 4,234.38 4,244.00 4,208.79 4,218.79 0.0M
2023-05-09 4,240.49 4,246.84 4,207.77 4,227.94 0.0M
2023-05-08 4,245.35 4,262.28 4,239.78 4,251.25 0.0M
2023-05-05 4,202.73 4,239.85 4,195.81 4,237.55 0.0M
2023-05-04 4,214.56 4,214.83 4,163.94 4,181.50 0.0M
2023-05-03 4,231.70 4,238.88 4,217.10 4,223.74 0.0M
2023-05-02 4,277.04 4,286.19 4,207.73 4,214.26 0.0M
2023-04-28 4,260.88 4,285.40 4,218.44 4,279.47 0.0M
2023-04-27 4,235.79 4,256.11 4,224.89 4,252.64 0.0M
2023-04-26 4,226.90 4,244.52 4,192.64 4,244.52 0.0M
2023-04-25 4,283.46 4,290.05 4,258.54 4,262.82 0.0M
2023-04-24 4,280.52 4,323.47 4,280.52 4,312.71 0.0M
2023-04-21 4,279.05 4,293.11 4,263.75 4,282.38 0.0M
2023-04-20 4,305.76 4,305.76 4,266.28 4,287.48 0.0M
2023-04-19 4,289.81 4,297.94 4,273.26 4,297.23 0.0M
2023-04-18 4,269.59 4,314.50 4,269.30 4,296.66 0.0M
2023-04-17 4,281.66 4,291.85 4,260.64 4,262.78 0.0M
2023-04-14 4,261.77 4,281.99 4,253.02 4,272.90 0.0M
2023-04-13 4,258.19 4,273.25 4,251.08 4,261.70 0.0M
2023-04-12 4,271.41 4,311.33 4,250.81 4,259.03 0.0M
2023-04-11 4,280.83 4,286.37 4,266.50 4,278.71 0.0M
2023-04-06 4,215.69 4,242.27 4,215.64 4,235.34 0.0M
2023-04-05 4,247.45 4,254.07 4,202.98 4,212.15 0.0M
2023-04-04 4,273.77 4,298.16 4,250.76 4,250.76 0.0M
2023-04-03 4,261.15 4,269.14 4,242.82 4,249.35 0.0M
2023-03-31 4,234.81 4,268.85 4,220.72 4,260.55 0.0M
2023-03-30 4,206.82 4,245.61 4,206.82 4,235.04 0.0M
2023-03-29 4,148.69 4,191.06 4,145.10 4,187.66 0.0M
2023-03-28 4,160.59 4,167.44 4,102.23 4,115.69 0.0M
2023-03-27 4,143.85 4,153.20 4,108.48 4,127.33 0.0M
2023-03-24 4,165.01 4,165.01 4,075.28 4,099.08 0.0M
2023-03-23 4,157.74 4,186.07 4,129.69 4,176.12 0.0M
2023-03-22 4,175.48 4,189.93 4,150.44 4,172.03 0.0M
2023-03-21 4,147.00 4,191.45 4,143.74 4,168.31 0.0M
2023-03-20 4,039.20 4,127.76 3,981.15 4,105.60 0.0M
2023-03-17 4,136.68 4,170.76 4,048.64 4,066.54 0.0M
2023-03-16 4,095.37 4,119.84 4,019.22 4,110.10 0.0M
2023-03-15 4,174.67 4,176.64 4,030.87 4,037.29 0.0M
2023-03-14 4,133.31 4,196.16 4,109.12 4,179.58 0.0M
2023-03-13 4,225.80 4,225.80 4,092.58 4,129.71 0.0M
2023-03-10 4,231.75 4,263.07 4,201.58 4,235.00 0.0M
2023-03-09 4,285.92 4,310.56 4,261.96 4,300.55 0.0M
2023-03-08 4,257.12 4,299.19 4,254.84 4,295.33 0.0M
2023-03-07 4,304.79 4,330.25 4,279.13 4,280.52 0.0M
2023-03-06 4,333.27 4,334.35 4,304.96 4,322.83 0.0M
2023-03-03 4,287.30 4,321.03 4,280.75 4,316.64 0.0M
2023-03-02 4,224.14 4,264.39 4,214.02 4,263.80 0.0M
2023-03-01 4,281.32 4,300.82 4,241.39 4,246.17 0.0M
2023-02-28 4,256.17 4,295.98 4,247.71 4,267.72 0.0M
2023-02-27 4,244.78 4,292.64 4,244.78 4,278.21 0.0M
2023-02-24 4,291.15 4,293.65 4,212.38 4,219.39 0.0M
2023-02-23 4,298.65 4,312.64 4,275.04 4,275.04 0.0M
2023-02-22 4,257.35 4,272.31 4,229.80 4,272.31 0.0M
2023-02-21 4,282.38 4,293.17 4,240.36 4,261.20 0.0M
2023-02-20 4,319.45 4,322.00 4,293.38 4,300.20 0.0M
2023-02-17 4,281.07 4,321.64 4,260.99 4,307.46 0.0M
2023-02-16 4,345.91 4,364.74 4,294.43 4,330.37 0.0M
2023-02-15 4,267.51 4,316.12 4,264.91 4,314.89 0.0M
2023-02-14 4,269.21 4,306.90 4,255.14 4,259.92 0.0M
2023-02-13 4,224.62 4,258.87 4,218.83 4,255.91 0.0M
2023-02-10 4,249.00 4,258.68 4,188.97 4,214.86 0.0M
2023-02-09 4,260.99 4,299.93 4,258.23 4,271.06 0.0M
2023-02-08 4,279.60 4,285.12 4,235.96 4,235.96 0.0M
2023-02-07 4,259.67 4,265.77 4,233.71 4,248.40 0.0M
2023-02-06 4,303.45 4,311.80 4,241.93 4,255.15 0.0M
2023-02-03 4,301.89 4,335.63 4,293.43 4,335.63 0.0M
2023-02-02 4,250.60 4,327.73 4,249.22 4,317.25 0.0M
2023-02-01 4,201.30 4,231.75 4,201.30 4,221.25 0.0M
2023-01-31 4,191.52 4,197.54 4,151.34 4,195.62 0.0M
2023-01-30 4,191.54 4,205.78 4,169.68 4,202.42 0.0M
2023-01-27 4,207.70 4,225.04 4,197.67 4,220.99 0.0M
2023-01-26 4,189.02 4,210.82 4,183.69 4,197.86 0.0M
2023-01-25 4,195.20 4,200.03 4,137.95 4,162.59 0.0M
2023-01-24 4,209.88 4,212.68 4,179.42 4,199.59 0.0M
2023-01-23 4,161.36 4,204.71 4,156.61 4,197.21 0.0M
2023-01-20 4,129.35 4,149.32 4,121.66 4,146.88 0.0M
2023-01-19 4,173.77 4,181.81 4,112.99 4,112.99 0.0M
2023-01-18 4,202.57 4,224.41 4,195.27 4,199.05 0.0M
2023-01-17 4,173.58 4,199.02 4,159.87 4,185.85 0.0M
2023-01-16 4,189.74 4,198.34 4,175.97 4,194.46 0.0M
2023-01-13 4,170.70 4,189.52 4,160.91 4,178.77 0.0M
2023-01-12 4,119.48 4,179.16 4,118.23 4,154.11 0.0M
2023-01-11 4,101.08 4,134.37 4,098.21 4,120.80 0.0M
2023-01-10 4,096.28 4,103.49 4,084.77 4,090.95 0.0M
2023-01-09 4,094.70 4,132.80 4,083.82 4,121.84 0.0M
2023-01-06 4,024.87 4,070.56 3,999.68 4,066.13 0.0M
2023-01-05 4,016.78 4,037.96 4,000.50 4,014.77 0.0M
2023-01-04 3,974.85 4,031.65 3,972.14 4,022.16 0.0M
2023-01-03 3,916.78 3,989.56 3,916.78 3,955.69 0.0M
2023-01-02 3,889.12 3,917.71 3,877.49 3,915.97 0.0M