AEX Health Care (NLHC)

NLHC
🏛️ Niederlande →
1,353.65
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
2022-12-30 986.32 988.47 974.45 974.97 0.0M
2022-12-29 971.56 990.18 961.00 989.73 0.0M
2022-12-28 973.82 978.27 967.35 971.95 0.0M
2022-12-27 973.69 984.85 962.59 970.51 0.0M
2022-12-23 952.85 976.99 952.07 973.69 0.0M
2022-12-22 928.27 947.27 928.23 945.45 0.0M
2022-12-21 903.15 927.27 899.91 924.19 0.0M
2022-12-20 894.12 894.12 870.76 881.55 0.0M
2022-12-19 908.66 915.64 893.34 895.56 0.0M
2022-12-16 931.40 931.61 903.40 908.58 0.0M
2022-12-15 954.02 954.02 926.92 931.43 0.0M
2022-12-14 942.98 953.63 939.06 953.60 0.0M
2022-12-13 924.29 954.78 921.55 944.34 0.0M
2022-12-12 930.46 930.46 912.00 921.88 0.0M
2022-12-09 926.72 932.12 916.23 931.14 0.0M
2022-12-08 939.32 942.03 914.37 921.66 0.0M
2022-12-07 947.72 950.25 938.70 939.61 0.0M
2022-12-06 978.06 982.34 945.12 948.08 0.0M
2022-12-05 992.32 994.97 978.09 979.35 0.0M
2022-12-02 981.84 996.51 976.75 992.32 0.0M
2022-12-01 977.82 1,005.00 977.48 982.23 0.0M
2022-11-30 968.83 983.56 968.77 977.82 0.0M
2022-11-29 970.23 976.91 961.59 968.65 0.0M
2022-11-28 976.82 985.50 969.47 969.47 0.0M
2022-11-25 965.67 977.24 961.89 977.24 0.0M
2022-11-24 956.32 972.83 956.32 965.87 0.0M
2022-11-23 951.52 956.55 945.71 954.66 0.0M
2022-11-22 956.16 956.16 942.14 951.03 0.0M
2022-11-21 956.41 958.60 938.89 956.16 0.0M
2022-11-18 957.92 957.92 934.70 956.45 0.0M
2022-11-17 977.76 980.09 947.62 958.29 0.0M
2022-11-16 994.65 997.85 968.05 977.66 0.0M
2022-11-15 1,000.65 1,006.34 979.26 998.35 0.0M
2022-11-14 989.05 1,008.20 989.05 1,000.69 0.0M
2022-11-11 959.61 1,004.98 959.61 989.26 0.0M
2022-11-10 913.97 959.09 901.28 958.24 0.0M
2022-11-09 922.31 924.08 906.40 913.89 0.0M
2022-11-08 921.03 926.48 912.78 922.99 0.0M
2022-11-07 912.04 924.11 899.45 921.15 0.0M
2022-11-04 901.97 919.01 901.55 912.04 0.0M
2022-11-03 939.51 939.51 901.50 901.61 0.0M
2022-11-02 954.61 959.53 938.38 939.63 0.0M
2022-11-01 932.14 957.93 932.14 954.55 0.0M
2022-10-31 910.78 934.50 910.78 931.71 0.0M
2022-10-28 927.45 927.63 905.99 910.53 0.0M
2022-10-27 947.02 959.24 925.86 927.45 0.0M
2022-10-26 934.80 951.74 922.50 947.02 0.0M
2022-10-25 935.55 938.19 903.74 934.80 0.0M
2022-10-24 948.95 954.93 914.48 935.47 0.0M
2022-10-21 959.32 959.32 931.53 942.42 0.0M
2022-10-20 952.35 969.52 937.09 959.73 0.0M
2022-10-19 989.39 995.22 950.40 954.37 0.0M
2022-10-18 973.94 995.50 967.04 989.35 0.0M
2022-10-17 954.80 980.44 954.80 973.78 0.0M
2022-10-14 972.29 992.76 949.38 954.75 0.0M
2022-10-13 936.26 970.65 925.47 970.15 0.0M
2022-10-12 1,048.85 1,048.96 951.12 957.29 0.0M
2022-10-11 1,049.05 1,055.27 1,032.30 1,048.89 0.0M
2022-10-10 1,056.17 1,062.55 1,042.32 1,049.05 0.0M
2022-10-07 1,091.44 1,091.44 1,055.73 1,055.73 0.0M
2022-10-06 1,090.77 1,110.94 1,084.47 1,091.46 0.0M
2022-10-05 1,113.26 1,113.26 1,087.03 1,090.75 0.0M
2022-10-04 1,069.52 1,113.74 1,069.52 1,113.74 0.0M
2022-10-03 1,079.94 1,080.19 1,043.79 1,069.13 0.0M
2022-09-30 1,054.68 1,081.67 1,054.48 1,080.23 0.0M
2022-09-29 1,065.99 1,065.99 1,047.30 1,056.37 0.0M
2022-09-28 1,058.50 1,066.97 1,035.29 1,066.51 0.0M
2022-09-27 1,089.28 1,091.17 1,059.48 1,059.76 0.0M
2022-09-26 1,097.57 1,099.80 1,080.47 1,086.46 0.0M
2022-09-23 1,131.25 1,131.43 1,096.91 1,098.14 0.0M
2022-09-22 1,162.55 1,162.55 1,131.69 1,131.69 0.0M
2022-09-21 1,181.52 1,181.52 1,153.08 1,162.55 0.0M
2022-09-20 1,196.03 1,218.60 1,176.46 1,181.95 0.0M
2022-09-19 1,207.16 1,214.47 1,185.52 1,196.03 0.0M
2022-09-16 1,196.47 1,207.33 1,175.83 1,207.33 0.0M
2022-09-15 1,177.04 1,210.49 1,177.04 1,196.47 0.0M
2022-09-14 1,212.85 1,212.85 1,171.60 1,176.96 0.0M
2022-09-13 1,231.22 1,249.90 1,212.10 1,213.10 0.0M
2022-09-12 1,197.91 1,232.37 1,197.91 1,230.36 0.0M
2022-09-09 1,183.85 1,210.92 1,182.74 1,197.91 0.0M
2022-09-08 1,174.12 1,190.16 1,159.42 1,187.06 0.0M
2022-09-07 1,152.16 1,178.76 1,143.46 1,174.23 0.0M
2022-09-06 1,161.74 1,178.03 1,154.97 1,174.07 0.0M
2022-09-05 1,144.75 1,168.07 1,133.93 1,161.82 0.0M
2022-09-02 1,132.89 1,147.95 1,117.87 1,145.85 0.0M
2022-09-01 1,141.21 1,141.21 1,118.99 1,131.84 0.0M
2022-08-31 1,146.79 1,155.62 1,128.93 1,141.21 0.0M
2022-08-30 1,145.91 1,167.08 1,144.03 1,146.43 0.0M
2022-08-29 1,161.83 1,161.83 1,141.06 1,145.91 0.0M
2022-08-26 1,199.60 1,206.92 1,160.49 1,161.83 0.0M
2022-08-25 1,216.96 1,227.79 1,193.27 1,199.43 0.0M
2022-08-24 1,208.64 1,218.41 1,192.16 1,216.80 0.0M
2022-08-23 1,218.67 1,223.09 1,203.42 1,208.64 0.0M
2022-08-22 1,249.69 1,249.69 1,214.10 1,218.68 0.0M
2022-08-19 1,252.75 1,267.11 1,245.78 1,249.63 0.0M
2022-08-18 1,280.40 1,280.40 1,248.27 1,253.62 0.0M
2022-08-17 1,323.82 1,342.10 1,278.53 1,280.40 0.0M
2022-08-16 1,327.59 1,348.70 1,313.04 1,323.82 0.0M
2022-08-15 1,305.86 1,311.59 1,294.71 1,305.00 0.0M
2022-08-12 1,297.18 1,301.43 1,289.31 1,296.41 0.0M
2022-08-11 1,292.01 1,304.70 1,279.38 1,297.48 0.0M
2022-08-10 1,310.41 1,310.41 1,288.69 1,290.86 0.0M
2022-08-09 1,340.56 1,343.16 1,303.63 1,310.41 0.0M
2022-08-08 1,324.79 1,346.98 1,324.79 1,340.08 0.0M
2022-08-05 1,314.28 1,344.78 1,314.28 1,324.55 0.0M
2022-08-04 1,301.97 1,322.66 1,294.91 1,314.28 0.0M
2022-08-03 1,280.11 1,304.31 1,269.35 1,301.83 0.0M
2022-08-02 1,296.93 1,296.93 1,266.63 1,280.97 0.0M
2022-08-01 1,317.43 1,317.43 1,289.70 1,296.74 0.0M
2022-07-29 1,340.07 1,340.07 1,313.56 1,317.23 0.0M
2022-07-28 1,349.35 1,360.86 1,317.90 1,339.98 0.0M
2022-07-27 1,366.34 1,370.11 1,345.60 1,349.36 0.0M
2022-07-26 1,318.23 1,366.40 1,318.19 1,363.68 0.0M
2022-07-25 1,405.61 1,405.61 1,277.42 1,318.23 0.0M
2022-07-22 1,405.65 1,421.47 1,395.22 1,414.18 0.0M
2022-07-21 1,408.72 1,423.86 1,397.30 1,417.09 0.0M
2022-07-20 1,391.43 1,411.70 1,386.56 1,409.44 0.0M
2022-07-19 1,361.61 1,389.30 1,347.98 1,387.77 0.0M
2022-07-18 1,354.71 1,374.14 1,354.71 1,362.05 0.0M
2022-07-15 1,343.28 1,357.76 1,338.95 1,354.71 0.0M
2022-07-14 1,351.44 1,362.28 1,332.85 1,343.92 0.0M
2022-07-13 1,370.21 1,373.85 1,335.82 1,351.60 0.0M
2022-07-12 1,378.54 1,378.54 1,351.49 1,370.33 0.0M
2022-07-11 1,397.49 1,398.37 1,372.73 1,378.41 0.0M
2022-07-08 1,362.26 1,403.08 1,360.05 1,397.85 0.0M
2022-07-07 1,377.73 1,384.99 1,353.43 1,362.24 0.0M
2022-07-06 1,343.02 1,382.87 1,343.02 1,377.81 0.0M
2022-07-05 1,338.08 1,348.52 1,314.38 1,339.85 0.0M
2022-07-04 1,344.03 1,361.50 1,337.10 1,337.25 0.0M
2022-07-01 1,363.19 1,363.19 1,318.01 1,343.83 0.0M
2022-06-30 1,355.35 1,363.19 1,331.15 1,363.19 0.0M
2022-06-29 1,360.92 1,360.92 1,328.21 1,356.18 0.0M
2022-06-28 1,386.72 1,399.32 1,333.57 1,362.06 0.0M
2022-06-27 1,372.91 1,411.97 1,362.33 1,386.76 0.0M
2022-06-24 1,314.20 1,386.37 1,314.20 1,370.98 0.0M
2022-06-23 1,327.15 1,327.81 1,293.18 1,314.21 0.0M
2022-06-22 1,339.42 1,339.60 1,298.33 1,330.23 0.0M
2022-06-21 1,326.09 1,349.74 1,325.74 1,339.42 0.0M
2022-06-20 1,325.55 1,329.65 1,308.27 1,326.20 0.0M
2022-06-17 1,302.15 1,328.63 1,293.13 1,325.24 0.0M
2022-06-16 1,415.21 1,415.21 1,301.59 1,302.51 0.0M
2022-06-15 1,371.15 1,415.57 1,371.15 1,415.49 0.0M
2022-06-14 1,410.43 1,446.01 1,367.83 1,370.99 0.0M
2022-06-13 1,455.81 1,455.81 1,406.13 1,410.20 0.0M
2022-06-10 1,502.09 1,502.09 1,455.23 1,456.44 0.0M
2022-06-09 1,550.39 1,550.65 1,502.72 1,503.16 0.0M
2022-06-08 1,523.51 1,550.39 1,523.11 1,550.39 0.0M
2022-06-07 1,530.29 1,530.29 1,512.64 1,523.39 0.0M
2022-06-06 1,504.17 1,540.92 1,504.17 1,530.53 0.0M
2022-06-03 1,501.12 1,521.35 1,497.53 1,504.27 0.0M
2022-06-02 1,502.53 1,508.24 1,488.96 1,500.85 0.0M
2022-06-01 1,543.98 1,553.76 1,492.60 1,494.99 0.0M
2022-05-31 1,565.96 1,567.50 1,542.43 1,543.98 0.0M
2022-05-30 1,546.21 1,577.08 1,543.46 1,565.68 0.0M
2022-05-27 1,538.52 1,544.62 1,524.03 1,536.24 0.0M
2022-05-26 1,503.59 1,544.31 1,502.75 1,533.42 0.0M
2022-05-25 1,486.72 1,510.43 1,480.80 1,503.59 0.0M
2022-05-24 1,513.17 1,531.93 1,506.65 1,510.06 0.0M
2022-05-23 1,518.70 1,531.99 1,507.94 1,525.09 0.0M
2022-05-20 1,509.05 1,537.43 1,500.02 1,518.74 0.0M
2022-05-19 1,535.23 1,535.23 1,500.63 1,508.81 0.0M
2022-05-18 1,549.54 1,563.88 1,533.33 1,537.32 0.0M
2022-05-17 1,544.14 1,559.71 1,524.88 1,549.32 0.0M
2022-05-16 1,535.42 1,544.22 1,525.69 1,544.22 0.0M
2022-05-13 1,469.51 1,534.78 1,469.51 1,534.45 0.0M
2022-05-12 1,525.40 1,525.40 1,429.95 1,469.55 0.0M
2022-05-11 1,524.98 1,547.46 1,500.30 1,525.40 0.0M
2022-05-10 1,534.82 1,547.88 1,521.43 1,524.06 0.0M
2022-05-09 1,608.32 1,608.32 1,534.53 1,534.82 0.0M
2022-05-06 1,618.09 1,624.42 1,601.98 1,608.19 0.0M
2022-05-05 1,609.61 1,652.65 1,609.61 1,621.56 0.0M
2022-05-04 1,630.20 1,630.24 1,600.78 1,609.47 0.0M
2022-05-03 1,618.83 1,638.45 1,618.83 1,631.42 0.0M
2022-05-02 1,622.00 1,631.10 1,506.60 1,618.47 0.0M
2022-04-29 1,590.37 1,629.74 1,590.37 1,622.02 0.0M
2022-04-28 1,598.33 1,616.30 1,580.25 1,589.93 0.0M
2022-04-27 1,605.53 1,614.25 1,578.28 1,598.34 0.0M
2022-04-26 1,633.55 1,646.90 1,603.52 1,611.85 0.0M
2022-04-25 1,786.39 1,786.39 1,607.83 1,633.02 0.0M
2022-04-22 1,807.15 1,834.37 1,785.52 1,785.52 0.0M
2022-04-21 1,758.78 1,813.44 1,758.66 1,807.15 0.0M
2022-04-20 1,756.09 1,768.20 1,742.04 1,758.78 0.0M
2022-04-19 1,737.18 1,755.92 1,714.32 1,755.92 0.0M
2022-04-14 1,740.26 1,766.89 1,734.35 1,754.72 0.0M
2022-04-13 1,753.23 1,753.23 1,729.47 1,738.75 0.0M
2022-04-12 1,798.38 1,798.38 1,723.92 1,753.02 0.0M
2022-04-11 1,852.77 1,852.77 1,799.26 1,801.63 0.0M
2022-04-08 1,801.59 1,854.97 1,801.59 1,852.61 0.0M
2022-04-07 1,787.41 1,814.99 1,787.41 1,801.59 0.0M
2022-04-06 1,799.40 1,805.59 1,771.32 1,785.59 0.0M
2022-04-05 1,805.42 1,821.10 1,783.14 1,799.40 0.0M
2022-04-04 1,779.79 1,808.42 1,778.69 1,805.42 0.0M
2022-04-01 1,753.15 1,788.35 1,753.15 1,779.75 0.0M
2022-03-31 1,783.21 1,795.68 1,752.77 1,752.77 0.0M
2022-03-30 1,786.63 1,790.62 1,764.87 1,782.66 0.0M
2022-03-29 1,744.17 1,797.10 1,744.17 1,786.63 0.0M
2022-03-28 1,719.44 1,762.26 1,719.44 1,743.67 0.0M
2022-03-25 1,712.03 1,740.18 1,711.68 1,719.06 0.0M
2022-03-24 1,731.30 1,735.37 1,708.07 1,712.02 0.0M
2022-03-23 1,773.23 1,780.75 1,729.50 1,731.35 0.0M
2022-03-22 1,760.30 1,774.20 1,742.05 1,773.14 0.0M
2022-03-21 1,779.98 1,789.85 1,759.98 1,760.07 0.0M
2022-03-18 1,777.91 1,788.88 1,742.19 1,788.88 0.0M
2022-03-17 1,820.84 1,820.84 1,760.73 1,777.82 0.0M
2022-03-16 1,785.47 1,827.05 1,785.47 1,820.43 0.0M
2022-03-15 1,794.39 1,794.39 1,746.27 1,781.20 0.0M
2022-03-14 1,782.86 1,814.63 1,773.24 1,796.20 0.0M
2022-03-11 1,738.17 1,817.57 1,715.96 1,782.48 0.0M
2022-03-10 1,791.24 1,826.86 1,747.90 1,756.50 0.0M
2022-03-09 1,723.61 1,791.18 1,716.15 1,791.18 0.0M
2022-03-08 1,715.99 1,737.38 1,672.01 1,697.91 0.0M
2022-03-07 1,736.02 1,739.13 1,665.75 1,713.27 0.0M
2022-03-04 1,773.01 1,783.05 1,714.70 1,743.98 0.0M
2022-03-03 1,807.26 1,813.67 1,754.85 1,773.52 0.0M
2022-03-02 1,844.42 1,852.87 1,810.61 1,812.09 0.0M
2022-03-01 1,892.95 1,901.45 1,842.87 1,846.08 0.0M
2022-02-28 1,914.46 1,914.46 1,857.35 1,892.33 0.0M
2022-02-25 1,848.24 1,918.62 1,844.49 1,914.80 0.0M
2022-02-24 1,877.04 1,877.04 1,803.07 1,848.22 0.0M
2022-02-23 1,863.98 1,912.80 1,863.98 1,877.06 0.0M
2022-02-22 1,854.28 1,870.92 1,809.00 1,864.30 0.0M
2022-02-21 1,876.52 1,910.75 1,854.26 1,854.26 0.0M
2022-02-18 1,870.73 1,897.27 1,869.19 1,876.90 0.0M
2022-02-17 1,871.08 1,893.53 1,861.37 1,870.99 0.0M
2022-02-16 1,863.70 1,876.31 1,856.76 1,871.12 0.0M
2022-02-15 1,841.83 1,865.35 1,836.14 1,863.08 0.0M
2022-02-14 1,868.46 1,868.46 1,817.37 1,841.83 0.0M
2022-02-11 1,881.12 1,894.92 1,855.01 1,883.22 0.0M
2022-02-10 1,884.87 1,896.09 1,871.50 1,884.52 0.0M
2022-02-09 1,889.73 1,902.42 1,880.27 1,884.91 0.0M
2022-02-08 1,857.68 1,886.16 1,851.46 1,886.16 0.0M
2022-02-07 1,820.02 1,860.96 1,818.57 1,857.69 0.0M
2022-02-04 1,809.61 1,843.23 1,799.73 1,817.30 0.0M
2022-02-03 1,844.27 1,844.27 1,801.40 1,809.62 0.0M
2022-02-02 1,862.46 1,871.19 1,837.77 1,844.02 0.0M
2022-02-01 1,846.96 1,865.76 1,839.40 1,862.46 0.0M
2022-01-31 1,820.13 1,852.20 1,819.41 1,846.96 0.0M
2022-01-28 1,818.55 1,844.21 1,791.39 1,819.91 0.0M
2022-01-27 1,797.57 1,821.71 1,741.68 1,818.62 0.0M
2022-01-26 1,793.12 1,804.82 1,777.22 1,781.31 0.0M
2022-01-25 1,729.95 1,789.26 1,729.95 1,781.91 0.0M
2022-01-24 1,815.34 1,818.70 1,713.56 1,729.83 0.0M
2022-01-21 1,843.85 1,843.85 1,798.79 1,815.45 0.0M
2022-01-20 1,838.67 1,843.85 1,799.05 1,843.85 0.0M
2022-01-19 1,821.33 1,847.51 1,798.85 1,838.58 0.0M
2022-01-18 1,829.30 1,831.97 1,791.58 1,821.85 0.0M
2022-01-17 1,845.00 1,854.64 1,823.19 1,829.20 0.0M
2022-01-14 1,794.27 1,852.31 1,794.27 1,844.74 0.0M
2022-01-13 1,763.28 1,801.37 1,743.13 1,796.33 0.0M
2022-01-12 2,028.28 2,030.40 1,761.07 1,763.07 0.0M
2022-01-11 1,999.37 2,034.47 1,993.70 2,027.65 0.0M
2022-01-10 1,987.28 2,007.39 1,976.16 1,998.99 0.0M
2022-01-07 1,976.15 1,988.59 1,963.13 1,987.07 0.0M
2022-01-06 1,997.42 1,997.42 1,966.93 1,978.26 0.0M
2022-01-05 2,014.65 2,016.24 1,995.16 1,997.42 0.0M
2022-01-04 1,998.12 2,030.49 1,998.12 2,014.75 0.0M
2022-01-03 1,985.41 2,005.87 1,981.58 1,997.98 0.0M