AEX Technology (NLTEC)

NLTEC
🏛️ Niederlande →
12,008.87
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 10,015.29 10,077.28 10,008.33 10,039.28 0.0M
2021-12-30 9,914.83 10,020.40 9,908.47 10,015.29 0.0M
2021-12-29 10,017.85 10,017.85 9,820.05 9,867.59 0.0M
2021-12-28 10,095.54 10,128.08 9,989.99 10,017.94 0.0M
2021-12-27 9,950.69 10,127.59 9,886.52 10,094.62 0.0M
2021-12-24 10,027.83 10,031.68 9,942.74 9,950.63 0.0M
2021-12-23 9,781.38 10,012.37 9,781.38 10,012.37 0.0M
2021-12-22 9,588.46 9,777.69 9,588.46 9,777.69 0.0M
2021-12-21 9,345.52 9,650.64 9,345.52 9,588.37 0.0M
2021-12-20 9,430.07 9,461.65 9,184.89 9,345.44 0.0M
2021-12-17 9,566.18 9,566.18 9,316.98 9,441.34 0.0M
2021-12-16 9,541.54 9,970.55 9,541.54 9,566.18 0.0M
2021-12-15 9,433.42 9,628.03 9,431.41 9,541.48 0.0M
2021-12-14 9,678.29 9,766.21 9,430.86 9,430.86 0.0M
2021-12-13 9,784.42 9,966.94 9,669.83 9,680.85 0.0M
2021-12-10 9,897.93 9,904.40 9,740.34 9,784.39 0.0M
2021-12-09 10,086.91 10,148.62 9,879.08 9,897.92 0.0M
2021-12-08 10,256.56 10,305.62 10,068.81 10,068.81 0.0M
2021-12-07 9,728.55 10,256.42 9,715.27 10,256.42 0.0M
2021-12-06 9,679.17 9,761.00 9,462.97 9,534.45 0.0M
2021-12-03 9,867.61 9,938.31 9,597.80 9,679.19 0.0M
2021-12-02 10,379.12 10,379.12 9,831.74 9,867.61 0.0M
2021-12-01 9,912.05 10,385.92 9,912.05 10,379.12 0.0M
2021-11-30 9,957.21 10,165.48 9,787.83 9,912.04 0.0M
2021-11-29 9,814.90 10,061.34 9,814.90 9,957.72 0.0M
2021-11-26 10,146.69 10,146.69 9,696.07 9,814.87 0.0M
2021-11-25 10,133.87 10,304.65 10,103.88 10,147.20 0.0M
2021-11-24 10,142.13 10,278.49 9,957.58 10,131.27 0.0M
2021-11-23 10,381.20 10,395.88 10,133.09 10,142.13 0.0M
2021-11-22 10,789.91 10,854.02 10,575.30 10,575.30 0.0M
2021-11-19 10,831.43 10,969.70 10,744.64 10,789.91 0.0M
2021-11-18 10,825.99 10,912.72 10,791.88 10,851.18 0.0M
2021-11-17 10,767.08 10,844.54 10,767.08 10,826.02 0.0M
2021-11-16 10,603.81 10,780.17 10,603.81 10,767.08 0.0M
2021-11-15 10,447.01 10,603.81 10,447.01 10,603.81 0.0M
2021-11-12 10,310.78 10,450.66 10,266.83 10,447.01 0.0M
2021-11-11 10,150.47 10,310.58 10,084.79 10,310.58 0.0M
2021-11-10 10,315.52 10,451.65 10,046.05 10,192.58 0.0M
2021-11-09 10,321.91 10,382.91 10,263.53 10,314.66 0.0M
2021-11-08 10,363.09 10,400.14 10,311.64 10,321.49 0.0M
2021-11-05 10,384.11 10,517.51 10,350.96 10,362.78 0.0M
2021-11-04 10,236.23 10,440.94 10,236.23 10,384.15 0.0M
2021-11-03 10,095.83 10,241.94 10,091.45 10,236.29 0.0M
2021-11-02 10,080.63 10,195.02 10,055.17 10,128.48 0.0M
2021-11-01 10,167.77 10,255.77 10,043.62 10,132.36 0.0M
2021-10-29 10,132.14 10,190.09 9,962.19 10,167.75 0.0M
2021-10-28 10,106.68 10,234.96 10,069.12 10,159.30 0.0M
2021-10-27 10,000.87 10,109.45 10,000.87 10,104.63 0.0M
2021-10-26 10,032.58 10,119.41 9,986.03 10,000.87 0.0M
2021-10-25 10,176.05 10,177.79 10,022.57 10,032.56 0.0M
2021-10-22 9,948.95 10,211.90 9,948.95 10,170.89 0.0M
2021-10-21 9,874.14 9,980.46 9,748.12 9,948.95 0.0M
2021-10-20 9,984.01 10,059.10 9,807.62 9,874.85 0.0M
2021-10-19 9,872.66 9,986.95 9,872.66 9,984.12 0.0M
2021-10-18 9,828.72 9,828.72 9,655.14 9,803.92 0.0M
2021-10-15 9,624.27 9,828.74 9,624.27 9,828.74 0.0M
2021-10-14 9,381.08 9,635.47 9,381.08 9,625.56 0.0M
2021-10-13 9,190.25 9,425.34 9,168.62 9,357.80 0.0M
2021-10-12 9,259.45 9,323.66 9,095.61 9,190.25 0.0M
2021-10-11 9,325.75 9,360.01 9,150.00 9,266.52 0.0M
2021-10-08 9,506.22 9,525.84 9,320.13 9,325.74 0.0M
2021-10-07 9,175.88 9,506.44 9,175.88 9,506.21 0.0M
2021-10-06 9,192.92 9,192.92 8,881.84 9,102.60 0.0M
2021-10-05 8,891.85 9,223.93 8,891.85 9,192.93 0.0M
2021-10-04 9,146.85 9,146.85 8,865.84 8,881.93 0.0M
2021-10-01 9,316.38 9,316.38 9,115.87 9,146.86 0.0M
2021-09-30 9,368.34 9,614.41 9,317.25 9,319.03 0.0M
2021-09-29 9,489.21 9,707.46 9,368.29 9,368.29 0.0M
2021-09-28 9,994.44 9,994.44 9,486.34 9,486.34 0.0M
2021-09-27 10,219.16 10,333.37 9,953.97 9,994.44 0.0M
2021-09-24 10,362.61 10,362.61 10,215.33 10,219.16 0.0M
2021-09-23 10,187.12 10,465.60 10,187.12 10,395.26 0.0M
2021-09-22 10,092.67 10,187.12 10,012.28 10,187.12 0.0M
2021-09-21 9,952.04 10,135.10 9,952.04 10,088.98 0.0M
2021-09-20 10,146.28 10,146.28 9,860.60 9,940.01 0.0M
2021-09-17 10,346.09 10,496.88 10,093.79 10,146.28 0.0M
2021-09-16 10,286.84 10,403.74 10,246.01 10,346.24 0.0M
2021-09-15 10,399.37 10,494.44 10,285.32 10,286.84 0.0M
2021-09-14 10,322.28 10,461.45 10,270.02 10,461.45 0.0M
2021-09-13 10,391.85 10,410.35 10,277.75 10,322.10 0.0M
2021-09-10 10,307.29 10,505.91 10,307.29 10,395.29 0.0M
2021-09-09 10,484.34 10,484.34 10,242.00 10,307.29 0.0M
2021-09-08 10,628.26 10,628.26 10,473.86 10,485.79 0.0M
2021-09-07 10,670.63 10,735.88 10,557.65 10,628.26 0.0M
2021-09-06 10,423.37 10,745.54 10,423.37 10,670.23 0.0M
2021-09-03 10,462.82 10,482.53 10,290.94 10,423.36 0.0M
2021-09-02 10,383.86 10,475.66 10,321.15 10,462.82 0.0M
2021-09-01 10,147.03 10,398.16 10,147.03 10,383.85 0.0M
2021-08-31 9,999.12 10,224.23 9,999.12 10,147.01 0.0M
2021-08-30 9,994.13 10,089.60 9,963.06 9,999.12 0.0M
2021-08-27 9,840.67 10,010.31 9,840.67 9,994.07 0.0M
2021-08-26 9,838.48 9,874.23 9,746.62 9,838.11 0.0M
2021-08-25 9,797.39 9,937.01 9,797.39 9,870.52 0.0M
2021-08-24 9,704.29 9,860.00 9,704.29 9,797.59 0.0M
2021-08-23 9,595.40 9,714.32 9,595.40 9,702.89 0.0M
2021-08-20 9,509.45 9,638.55 9,448.38 9,595.40 0.0M
2021-08-19 9,674.09 9,674.09 9,330.13 9,509.45 0.0M
2021-08-18 9,583.15 9,783.22 9,574.53 9,674.10 0.0M
2021-08-17 9,669.66 9,691.08 9,496.16 9,583.04 0.0M
2021-08-16 9,811.72 9,811.72 9,612.02 9,674.38 0.0M
2021-08-13 9,934.61 9,934.61 9,674.86 9,812.85 0.0M
2021-08-12 9,923.50 9,974.98 9,851.92 9,934.61 0.0M
2021-08-11 10,019.51 10,060.21 9,936.90 9,949.56 0.0M
2021-08-10 9,861.38 10,095.51 9,861.38 10,018.01 0.0M
2021-08-09 9,716.73 9,910.57 9,716.13 9,861.38 0.0M
2021-08-06 9,760.20 9,810.45 9,672.42 9,716.74 0.0M
2021-08-05 9,752.90 9,851.34 9,676.60 9,760.19 0.0M
2021-08-04 9,494.18 9,773.37 9,494.18 9,752.91 0.0M
2021-08-03 9,694.60 9,694.60 9,423.73 9,491.12 0.0M
2021-08-02 9,521.06 9,699.29 9,521.06 9,694.59 0.0M
2021-07-30 9,613.44 9,613.44 9,481.77 9,521.06 0.0M
2021-07-29 9,448.43 9,649.48 9,448.43 9,613.43 0.0M
2021-07-28 9,134.27 9,472.76 9,127.20 9,452.85 0.0M
2021-07-27 9,422.11 9,423.16 9,080.05 9,092.40 0.0M
2021-07-26 9,649.75 9,649.75 9,397.16 9,422.11 0.0M
2021-07-23 9,552.60 9,720.20 9,508.08 9,686.96 0.0M
2021-07-22 9,276.32 9,586.40 9,276.32 9,551.16 0.0M
2021-07-21 9,200.16 9,352.52 9,200.16 9,276.32 0.0M
2021-07-20 9,108.56 9,141.29 8,984.74 9,049.45 0.0M
2021-07-19 9,132.79 9,150.68 8,941.30 9,064.84 0.0M
2021-07-16 9,299.02 9,319.32 9,189.12 9,218.38 0.0M
2021-07-15 9,417.54 9,463.19 9,264.47 9,299.02 0.0M
2021-07-14 9,301.13 9,458.66 9,260.73 9,418.86 0.0M
2021-07-13 9,154.42 9,309.18 9,154.42 9,301.12 0.0M
2021-07-12 9,051.64 9,171.73 9,013.75 9,153.98 0.0M
2021-07-09 8,897.45 9,065.55 8,897.45 9,051.64 0.0M
2021-07-08 9,188.96 9,197.60 8,836.36 8,897.49 0.0M
2021-07-07 9,098.33 9,249.76 9,069.86 9,188.94 0.0M
2021-07-06 9,053.68 9,155.18 9,024.96 9,098.35 0.0M
2021-07-05 9,210.72 9,210.72 9,030.52 9,054.01 0.0M
2021-07-02 9,104.46 9,257.78 9,089.40 9,210.79 0.0M
2021-07-01 9,220.76 9,349.88 9,065.70 9,091.41 0.0M
2021-06-30 9,355.61 9,401.81 9,220.76 9,220.76 0.0M
2021-06-29 9,269.78 9,382.14 9,267.76 9,355.61 0.0M
2021-06-28 9,205.56 9,310.08 9,119.32 9,276.31 0.0M
2021-06-25 9,199.82 9,265.13 9,155.07 9,203.39 0.0M
2021-06-24 9,093.40 9,199.82 9,093.40 9,199.82 0.0M
2021-06-23 9,135.21 9,243.29 9,078.20 9,091.52 0.0M
2021-06-22 9,153.55 9,153.55 8,981.05 9,134.13 0.0M
2021-06-21 9,102.16 9,215.97 9,015.48 9,162.87 0.0M
2021-06-18 9,423.33 9,466.41 9,102.16 9,102.16 0.0M
2021-06-17 9,359.74 9,424.66 9,199.99 9,424.66 0.0M
2021-06-16 9,262.14 9,384.88 9,255.43 9,359.74 0.0M
2021-06-15 9,281.46 9,368.52 9,250.95 9,250.95 0.0M
2021-06-14 9,308.42 9,367.12 9,249.32 9,281.45 0.0M
2021-06-11 9,240.47 9,292.68 9,179.65 9,257.50 0.0M
2021-06-10 9,128.34 9,241.35 9,109.84 9,208.70 0.0M
2021-06-09 9,091.10 9,176.19 9,086.57 9,128.34 0.0M
2021-06-08 9,092.61 9,237.09 9,086.97 9,091.10 0.0M
2021-06-07 9,156.31 9,157.02 9,060.44 9,092.62 0.0M
2021-06-04 9,033.76 9,175.40 8,998.86 9,156.31 0.0M
2021-06-03 9,123.58 9,123.58 8,957.46 9,033.91 0.0M
2021-06-02 9,033.26 9,134.01 8,979.71 9,123.60 0.0M
2021-06-01 8,957.82 9,183.80 8,957.82 9,033.24 0.0M
2021-05-31 9,000.77 9,073.57 8,954.97 8,957.82 0.0M
2021-05-28 8,856.99 9,022.22 8,835.72 9,000.78 0.0M
2021-05-27 8,890.91 8,935.14 8,812.61 8,856.98 0.0M
2021-05-26 8,954.71 9,004.78 8,877.17 8,890.90 0.0M
2021-05-25 8,836.52 9,042.71 8,836.52 8,954.71 0.0M
2021-05-24 8,664.60 8,799.98 8,649.71 8,790.32 0.0M
2021-05-21 8,718.73 8,746.03 8,624.90 8,664.88 0.0M
2021-05-20 8,474.78 8,717.35 8,474.78 8,717.35 0.0M
2021-05-19 8,664.94 8,664.94 8,298.74 8,474.71 0.0M
2021-05-18 8,628.62 8,737.69 8,628.62 8,666.14 0.0M
2021-05-17 8,700.05 8,760.24 8,583.85 8,623.59 0.0M
2021-05-14 8,529.77 8,699.04 8,495.73 8,699.04 0.0M
2021-05-13 8,549.44 8,624.86 8,269.42 8,529.69 0.0M
2021-05-12 8,637.65 8,762.78 8,544.68 8,555.93 0.0M
2021-05-11 8,824.37 8,824.37 8,482.27 8,636.64 0.0M
2021-05-10 9,128.47 9,128.47 8,808.08 8,824.37 0.0M
2021-05-07 8,918.08 9,131.52 8,871.31 9,128.47 0.0M
2021-05-06 9,014.74 9,014.74 8,823.11 8,918.08 0.0M
2021-05-05 8,727.35 9,014.16 8,727.35 9,014.06 0.0M
2021-05-04 9,106.80 9,144.70 8,716.69 8,727.35 0.0M
2021-05-03 9,129.88 9,208.15 9,082.37 9,106.82 0.0M
2021-04-30 9,182.74 9,224.06 9,081.01 9,129.82 0.0M
2021-04-29 9,321.19 9,421.35 9,167.13 9,188.90 0.0M
2021-04-28 9,364.71 9,393.44 9,289.69 9,320.85 0.0M
2021-04-27 9,376.21 9,419.65 9,275.88 9,348.64 0.0M
2021-04-26 9,394.86 9,417.04 9,302.31 9,376.20 0.0M
2021-04-23 9,272.54 9,400.44 9,208.23 9,394.85 0.0M
2021-04-22 9,134.35 9,339.62 9,134.35 9,272.82 0.0M
2021-04-21 8,959.55 9,200.44 8,950.63 9,134.36 0.0M
2021-04-20 9,135.49 9,193.58 8,943.35 8,959.55 0.0M
2021-04-19 9,363.18 9,382.54 9,127.33 9,135.81 0.0M
2021-04-16 9,284.28 9,359.30 9,268.42 9,346.21 0.0M
2021-04-15 9,246.41 9,296.64 9,218.61 9,284.28 0.0M
2021-04-14 9,175.07 9,315.38 9,165.30 9,246.41 0.0M
2021-04-13 9,083.87 9,237.23 9,070.43 9,175.07 0.0M
2021-04-12 9,263.25 9,263.25 9,052.33 9,083.81 0.0M
2021-04-09 9,266.37 9,293.48 9,209.44 9,262.87 0.0M
2021-04-08 9,130.61 9,323.19 9,130.61 9,264.48 0.0M
2021-04-07 9,370.99 9,370.99 9,103.50 9,130.48 0.0M
2021-04-06 9,367.61 9,523.54 9,330.44 9,371.00 0.0M
2021-04-01 9,057.16 9,456.24 9,057.16 9,367.61 0.0M
2021-03-31 9,028.15 9,082.83 8,953.67 9,045.97 0.0M
2021-03-30 8,979.28 9,035.03 8,946.78 9,028.15 0.0M
2021-03-29 9,020.81 9,099.95 8,957.71 8,979.28 0.0M
2021-03-26 8,703.99 9,063.17 8,703.99 9,020.81 0.0M
2021-03-25 8,679.78 8,712.52 8,536.03 8,703.96 0.0M
2021-03-24 8,598.51 8,892.97 8,598.51 8,714.11 0.0M
2021-03-23 8,626.04 8,685.89 8,570.11 8,598.52 0.0M
2021-03-22 8,474.03 8,650.77 8,431.06 8,645.02 0.0M
2021-03-19 8,407.10 8,487.26 8,324.38 8,474.08 0.0M
2021-03-18 8,416.82 8,515.55 8,364.36 8,407.10 0.0M
2021-03-17 8,513.78 8,513.78 8,328.65 8,414.58 0.0M
2021-03-16 8,413.62 8,557.01 8,413.62 8,513.65 0.0M
2021-03-15 8,334.50 8,402.84 8,295.11 8,395.36 0.0M
2021-03-12 8,690.24 8,690.24 8,304.59 8,334.50 0.0M
2021-03-11 8,532.25 8,739.56 8,526.77 8,690.27 0.0M
2021-03-10 8,429.65 8,518.29 8,356.19 8,448.64 0.0M
2021-03-09 8,197.33 8,452.87 8,131.18 8,429.66 0.0M
2021-03-08 8,120.18 8,235.11 8,004.63 8,197.31 0.0M
2021-03-05 8,232.96 8,346.07 8,089.40 8,120.12 0.0M
2021-03-04 8,716.64 8,716.64 8,291.33 8,322.53 0.0M
2021-03-03 8,756.76 8,872.29 8,666.42 8,716.72 0.0M
2021-03-02 8,880.20 8,931.84 8,756.76 8,756.76 0.0M
2021-03-01 8,637.27 8,903.51 8,637.27 8,864.17 0.0M
2021-02-26 8,769.39 8,770.56 8,510.73 8,637.27 0.0M
2021-02-25 8,766.00 8,944.44 8,756.93 8,783.38 0.0M
2021-02-24 8,831.97 8,894.30 8,686.19 8,765.98 0.0M
2021-02-23 8,982.56 8,994.29 8,619.44 8,832.03 0.0M
2021-02-22 9,322.83 9,322.83 9,000.96 9,040.55 0.0M
2021-02-19 9,200.84 9,347.11 9,200.84 9,322.83 0.0M
2021-02-18 9,260.41 9,360.11 9,143.73 9,195.47 0.0M
2021-02-17 9,293.87 9,397.90 9,256.50 9,261.31 0.0M
2021-02-16 9,271.96 9,350.75 9,265.67 9,293.89 0.0M
2021-02-15 9,247.66 9,369.47 9,218.35 9,321.25 0.0M
2021-02-12 9,071.65 9,273.82 9,071.65 9,247.61 0.0M
2021-02-11 8,843.21 9,071.65 8,843.21 9,071.65 0.0M
2021-02-10 8,863.47 8,972.25 8,804.93 8,843.18 0.0M
2021-02-09 8,796.86 8,903.54 8,746.18 8,861.01 0.0M
2021-02-08 8,689.62 8,824.55 8,689.62 8,796.08 0.0M
2021-02-05 8,714.41 8,787.36 8,677.15 8,689.61 0.0M
2021-02-04 8,667.95 8,719.81 8,583.18 8,713.28 0.0M
2021-02-03 8,633.77 8,759.61 8,633.26 8,667.95 0.0M
2021-02-02 8,571.54 8,712.36 8,571.54 8,633.38 0.0M
2021-02-01 8,341.02 8,605.84 8,341.02 8,571.53 0.0M
2021-01-29 8,482.12 8,482.12 8,341.01 8,341.01 0.0M
2021-01-28 8,346.69 8,488.74 8,136.43 8,482.12 0.0M
2021-01-27 8,671.76 8,671.76 8,307.19 8,346.70 0.0M
2021-01-26 8,787.03 8,802.29 8,668.09 8,671.76 0.0M
2021-01-25 8,703.11 9,069.57 8,703.11 8,811.08 0.0M
2021-01-22 8,712.39 8,735.81 8,656.73 8,703.11 0.0M
2021-01-21 8,538.81 8,761.06 8,538.81 8,712.39 0.0M
2021-01-20 8,428.62 8,596.66 8,426.61 8,538.78 0.0M
2021-01-19 8,196.47 8,378.59 8,196.47 8,348.95 0.0M
2021-01-18 8,150.44 8,248.10 8,150.44 8,195.63 0.0M
2021-01-15 8,300.03 8,300.03 8,140.33 8,150.45 0.0M
2021-01-14 7,884.35 8,300.53 7,884.35 8,300.03 0.0M
2021-01-13 7,864.78 7,911.62 7,813.62 7,882.30 0.0M
2021-01-12 7,785.49 7,883.80 7,785.49 7,864.77 0.0M
2021-01-11 7,780.67 7,859.92 7,742.78 7,785.49 0.0M
2021-01-08 7,527.75 7,788.00 7,527.75 7,780.66 0.0M
2021-01-07 7,706.75 7,706.75 7,527.56 7,527.56 0.0M
2021-01-06 7,798.99 7,822.61 7,663.69 7,706.73 0.0M
2021-01-05 7,715.45 7,827.15 7,709.41 7,798.98 0.0M
2021-01-04 7,677.99 7,777.81 7,677.99 7,715.42 0.0M