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
2023-12-29 9,478.97 9,542.48 9,436.58 9,444.47 0.0M
2023-12-28 9,443.44 9,514.49 9,442.48 9,483.76 0.0M
2023-12-27 9,383.71 9,518.55 9,383.71 9,443.43 0.0M
2023-12-22 9,630.17 9,630.17 9,226.02 9,383.69 0.0M
2023-12-21 9,607.62 9,630.10 9,476.44 9,630.10 0.0M
2023-12-20 9,615.71 9,634.50 9,528.77 9,607.62 0.0M
2023-12-19 9,554.51 9,697.80 9,554.51 9,615.72 0.0M
2023-12-18 9,834.01 9,834.01 9,528.73 9,554.08 0.0M
2023-12-15 9,678.07 9,880.64 9,678.07 9,837.29 0.0M
2023-12-14 9,517.43 9,772.63 9,517.43 9,678.07 0.0M
2023-12-13 9,457.01 9,579.17 9,457.01 9,516.91 0.0M
2023-12-12 9,424.51 9,522.30 9,424.51 9,457.26 0.0M
2023-12-11 9,314.58 9,451.49 9,273.54 9,424.40 0.0M
2023-12-08 9,271.29 9,347.38 9,255.58 9,314.65 0.0M
2023-12-07 9,278.27 9,286.75 9,217.16 9,271.27 0.0M
2023-12-06 9,215.11 9,325.43 9,215.11 9,290.33 0.0M
2023-12-05 9,114.57 9,237.07 9,037.31 9,215.11 0.0M
2023-12-04 9,218.88 9,262.72 9,090.45 9,117.53 0.0M
2023-12-01 9,073.65 9,252.03 9,073.65 9,220.88 0.0M
2023-11-30 9,113.40 9,144.47 9,018.53 9,073.33 0.0M
2023-11-29 9,000.41 9,151.88 8,944.78 9,113.41 0.0M
2023-11-28 9,105.41 9,111.98 8,962.83 8,999.56 0.0M
2023-11-27 9,135.06 9,191.10 9,082.65 9,106.06 0.0M
2023-11-24 9,119.77 9,155.95 9,089.89 9,148.90 0.0M
2023-11-23 9,135.72 9,148.50 9,071.16 9,136.57 0.0M
2023-11-22 9,046.10 9,190.23 8,983.94 9,135.65 0.0M
2023-11-21 9,135.85 9,189.69 9,021.93 9,046.11 0.0M
2023-11-20 9,098.43 9,140.69 9,057.79 9,135.84 0.0M
2023-11-17 9,039.57 9,129.16 8,953.14 9,098.52 0.0M
2023-11-16 9,147.45 9,147.45 9,012.86 9,040.41 0.0M
2023-11-15 8,986.18 9,183.58 8,986.18 9,147.45 0.0M
2023-11-14 8,801.50 9,017.95 8,783.51 8,954.88 0.0M
2023-11-13 8,715.21 8,868.35 8,715.21 8,799.62 0.0M
2023-11-10 8,651.87 8,715.21 8,571.24 8,715.21 0.0M
2023-11-09 8,633.75 8,735.27 8,541.51 8,702.20 0.0M
2023-11-08 8,614.29 8,662.99 8,545.44 8,633.76 0.0M
2023-11-07 8,521.62 8,628.91 8,521.60 8,614.49 0.0M
2023-11-06 8,570.25 8,650.97 8,508.04 8,522.95 0.0M
2023-11-03 8,500.40 8,611.28 8,458.98 8,569.64 0.0M
2023-11-02 8,159.53 8,537.26 8,159.53 8,435.29 0.0M
2023-11-01 8,066.74 8,199.80 7,996.92 8,159.32 0.0M
2023-10-31 7,922.54 8,128.79 7,888.20 8,066.74 0.0M
2023-10-30 8,008.04 8,115.38 7,913.34 7,922.55 0.0M
2023-10-27 7,991.12 8,080.56 7,968.24 8,008.04 0.0M
2023-10-26 7,986.14 8,076.58 7,868.29 7,989.85 0.0M
2023-10-25 7,979.99 8,079.98 7,906.46 7,988.31 0.0M
2023-10-24 7,894.78 8,035.20 7,827.05 7,999.19 0.0M
2023-10-23 7,804.41 7,878.80 7,701.50 7,867.14 0.0M
2023-10-20 7,995.96 7,995.96 7,799.67 7,804.35 0.0M
2023-10-19 7,999.02 8,185.06 7,982.01 7,997.39 0.0M
2023-10-18 8,210.01 8,216.82 7,876.59 7,951.65 0.0M
2023-10-17 8,178.12 8,232.98 8,008.81 8,210.01 0.0M
2023-10-16 8,205.87 8,247.25 8,106.59 8,187.89 0.0M
2023-10-13 8,423.44 8,426.09 8,186.83 8,205.85 0.0M
2023-10-12 8,242.71 8,468.37 8,242.71 8,428.28 0.0M
2023-10-11 8,274.78 8,306.65 8,200.07 8,242.71 0.0M
2023-10-10 8,027.55 8,279.62 8,027.55 8,274.52 0.0M
2023-10-09 8,119.58 8,140.70 7,991.38 8,027.49 0.0M
2023-10-06 7,943.25 8,128.17 7,937.29 8,119.71 0.0M
2023-10-05 8,040.85 8,105.27 7,900.77 7,928.93 0.0M
2023-10-04 7,926.64 8,063.25 7,815.19 8,040.83 0.0M
2023-10-03 8,049.48 8,070.29 7,904.08 7,926.62 0.0M
2023-10-02 8,110.46 8,148.51 8,012.83 8,083.03 0.0M
2023-09-29 8,007.23 8,237.47 8,007.23 8,110.31 0.0M
2023-09-28 7,970.23 8,007.26 7,806.29 8,007.26 0.0M
2023-09-27 7,887.37 8,025.24 7,887.37 7,970.23 0.0M
2023-09-26 8,019.89 8,019.89 7,833.26 7,887.37 0.0M
2023-09-25 8,065.09 8,076.52 7,939.45 8,048.21 0.0M
2023-09-22 7,973.56 8,157.12 7,953.90 8,107.73 0.0M
2023-09-21 8,117.67 8,117.67 7,917.43 7,975.50 0.0M
2023-09-20 8,092.86 8,172.76 8,092.86 8,117.68 0.0M
2023-09-19 8,136.23 8,258.91 8,072.59 8,092.87 0.0M
2023-09-18 8,242.17 8,242.17 8,073.13 8,147.62 0.0M
2023-09-15 8,511.13 8,535.12 8,214.48 8,242.68 0.0M
2023-09-14 8,397.65 8,538.51 8,352.35 8,496.81 0.0M
2023-09-13 8,411.66 8,431.50 8,334.79 8,397.52 0.0M
2023-09-12 8,447.46 8,527.95 8,350.31 8,444.32 0.0M
2023-09-11 8,487.61 8,590.67 8,438.81 8,447.43 0.0M
2023-09-08 8,563.69 8,643.01 8,404.61 8,487.61 0.0M
2023-09-07 8,862.82 8,862.82 8,515.74 8,563.69 0.0M
2023-09-06 8,863.90 8,964.46 8,803.57 8,875.17 0.0M
2023-09-05 8,858.87 8,924.04 8,776.68 8,888.22 0.0M
2023-09-04 8,791.59 9,001.43 8,791.56 8,858.79 0.0M
2023-09-01 8,727.10 8,879.52 8,727.10 8,791.61 0.0M
2023-08-31 8,718.33 8,847.51 8,694.67 8,727.06 0.0M
2023-08-30 8,807.64 8,807.64 8,657.52 8,718.35 0.0M
2023-08-29 8,715.64 8,823.08 8,672.90 8,807.58 0.0M
2023-08-28 8,521.53 8,742.31 8,521.53 8,711.75 0.0M
2023-08-25 8,625.09 8,643.14 8,472.43 8,521.53 0.0M
2023-08-24 8,882.82 9,109.39 8,606.48 8,625.09 0.0M
2023-08-23 8,800.85 8,904.19 8,728.22 8,882.80 0.0M
2023-08-22 8,609.02 8,913.18 8,609.02 8,799.71 0.0M
2023-08-21 8,612.96 8,689.63 8,600.22 8,608.94 0.0M
2023-08-18 8,590.58 8,651.00 8,534.55 8,612.96 0.0M
2023-08-17 8,661.86 8,732.28 8,588.28 8,590.59 0.0M
2023-08-16 8,681.00 8,779.08 8,620.28 8,661.86 0.0M
2023-08-15 8,758.77 8,844.21 8,657.46 8,711.89 0.0M
2023-08-14 8,761.75 8,796.53 8,634.13 8,758.76 0.0M
2023-08-11 9,055.70 9,055.70 8,749.39 8,761.75 0.0M
2023-08-10 8,890.66 9,140.32 8,890.66 9,055.68 0.0M
2023-08-09 8,894.39 9,063.67 8,862.78 8,890.69 0.0M
2023-08-08 9,034.56 9,034.56 8,851.56 8,892.43 0.0M
2023-08-07 9,066.01 9,096.23 9,003.28 9,034.56 0.0M
2023-08-04 9,069.28 9,127.08 9,007.64 9,066.52 0.0M
2023-08-03 9,131.17 9,131.17 8,973.38 9,069.34 0.0M
2023-08-02 9,371.51 9,371.51 9,096.09 9,111.31 0.0M
2023-08-01 9,460.44 9,461.03 9,354.87 9,371.51 0.0M
2023-07-31 9,467.75 9,542.36 9,409.23 9,461.34 0.0M
2023-07-28 9,361.91 9,506.53 9,302.63 9,493.28 0.0M
2023-07-27 8,956.38 9,373.25 8,956.38 9,365.72 0.0M
2023-07-26 9,038.59 9,043.86 8,866.92 8,956.40 0.0M
2023-07-25 8,887.11 9,079.27 8,887.11 9,055.61 0.0M
2023-07-24 8,948.78 8,949.99 8,829.76 8,886.42 0.0M
2023-07-21 8,911.10 8,973.71 8,773.59 8,948.77 0.0M
2023-07-20 9,253.12 9,253.12 8,870.71 8,911.12 0.0M
2023-07-19 9,329.23 9,432.63 9,211.01 9,253.31 0.0M
2023-07-18 9,378.19 9,384.06 9,277.32 9,329.23 0.0M
2023-07-17 9,592.29 9,592.29 9,285.31 9,378.22 0.0M
2023-07-14 9,397.78 9,623.61 9,397.78 9,594.28 0.0M
2023-07-13 9,218.19 9,451.92 9,218.19 9,397.78 0.0M
2023-07-12 8,906.90 9,253.08 8,906.90 9,218.16 0.0M
2023-07-11 8,984.79 9,050.71 8,892.44 8,906.86 0.0M
2023-07-10 8,923.22 8,989.08 8,810.33 8,980.68 0.0M
2023-07-07 8,861.20 8,951.34 8,754.37 8,923.22 0.0M
2023-07-06 9,186.08 9,186.08 8,850.68 8,866.50 0.0M
2023-07-05 9,350.20 9,350.20 9,174.51 9,189.94 0.0M
2023-07-04 9,288.25 9,381.98 9,288.25 9,352.53 0.0M
2023-07-03 9,267.55 9,386.36 9,267.55 9,301.08 0.0M
2023-06-30 9,262.85 9,290.68 9,041.38 9,267.55 0.0M
2023-06-29 9,287.04 9,313.42 9,206.73 9,262.83 0.0M
2023-06-28 9,197.27 9,304.47 9,130.24 9,274.99 0.0M
2023-06-27 9,105.47 9,192.13 9,033.93 9,130.99 0.0M
2023-06-26 8,877.97 9,032.66 8,825.75 8,945.88 0.0M
2023-06-23 9,040.20 9,052.92 8,846.83 8,873.69 0.0M
2023-06-22 8,999.87 9,047.09 8,856.51 9,040.21 0.0M
2023-06-21 9,153.71 9,171.04 8,986.17 9,004.78 0.0M
2023-06-20 9,360.31 9,360.31 9,132.07 9,154.19 0.0M
2023-06-19 9,338.26 9,397.98 9,293.13 9,361.26 0.0M
2023-06-16 9,450.00 9,470.56 9,338.26 9,338.26 0.0M
2023-06-15 9,477.70 9,529.04 9,311.45 9,450.00 0.0M
2023-06-14 9,468.77 9,493.36 9,390.10 9,477.70 0.0M
2023-06-13 9,333.39 9,537.86 9,333.39 9,469.92 0.0M
2023-06-12 9,245.48 9,383.85 9,223.28 9,333.39 0.0M
2023-06-09 9,213.18 9,313.23 9,213.18 9,245.69 0.0M
2023-06-08 9,235.96 9,235.96 9,073.58 9,213.44 0.0M
2023-06-07 9,265.41 9,303.80 9,188.47 9,235.94 0.0M
2023-06-06 9,320.17 9,320.17 9,124.06 9,265.41 0.0M
2023-06-05 9,336.89 9,377.67 9,291.05 9,320.17 0.0M
2023-06-02 9,248.51 9,431.08 9,225.13 9,342.96 0.0M
2023-06-01 9,127.34 9,281.28 9,127.34 9,248.51 0.0M
2023-05-31 9,296.60 9,296.60 9,102.81 9,127.38 0.0M
2023-05-30 9,252.04 9,471.08 9,245.17 9,298.68 0.0M
2023-05-29 9,358.70 9,370.80 9,247.71 9,252.15 0.0M
2023-05-26 9,028.46 9,413.44 9,028.46 9,358.70 0.0M
2023-05-25 8,718.56 9,120.33 8,718.56 9,028.46 0.0M
2023-05-24 8,983.51 8,983.51 8,751.94 8,790.44 0.0M
2023-05-23 9,112.51 9,112.51 8,982.21 8,983.53 0.0M
2023-05-22 9,097.56 9,140.90 9,055.37 9,112.51 0.0M
2023-05-19 9,077.72 9,224.26 9,077.72 9,097.56 0.0M
2023-05-18 8,814.84 9,088.91 8,814.84 9,077.72 0.0M
2023-05-17 8,747.22 8,867.75 8,695.69 8,853.77 0.0M
2023-05-16 8,666.44 8,762.72 8,656.49 8,747.43 0.0M
2023-05-15 8,611.23 8,684.13 8,611.23 8,666.44 0.0M
2023-05-12 8,538.01 8,602.26 8,497.03 8,545.77 0.0M
2023-05-11 8,553.67 8,651.00 8,509.79 8,536.91 0.0M
2023-05-10 8,366.62 8,579.21 8,346.65 8,553.65 0.0M
2023-05-09 8,584.54 8,584.54 8,366.00 8,366.00 0.0M
2023-05-08 8,549.55 8,598.60 8,531.83 8,584.54 0.0M
2023-05-05 8,412.51 8,552.53 8,412.51 8,549.57 0.0M
2023-05-04 8,408.96 8,427.60 8,309.59 8,412.30 0.0M
2023-05-03 8,402.92 8,447.13 8,349.65 8,408.86 0.0M
2023-05-02 8,445.44 8,526.39 8,403.76 8,408.91 0.0M
2023-04-28 8,353.35 8,475.60 8,313.21 8,445.44 0.0M
2023-04-27 8,250.70 8,366.31 8,172.49 8,355.74 0.0M
2023-04-26 8,294.21 8,294.21 8,120.74 8,250.70 0.0M
2023-04-25 8,394.46 8,394.46 8,294.23 8,294.23 0.0M
2023-04-24 8,576.32 8,576.32 8,412.10 8,419.70 0.0M
2023-04-21 8,566.23 8,589.22 8,479.58 8,576.62 0.0M
2023-04-20 8,496.25 8,628.82 8,485.64 8,566.29 0.0M
2023-04-19 8,729.53 8,732.17 8,432.06 8,496.25 0.0M
2023-04-18 8,640.48 8,820.53 8,616.59 8,729.53 0.0M
2023-04-17 8,759.34 8,815.01 8,605.23 8,640.48 0.0M
2023-04-14 8,697.12 8,808.66 8,677.51 8,759.25 0.0M
2023-04-13 8,589.76 8,705.45 8,560.52 8,697.13 0.0M
2023-04-12 8,845.78 8,845.78 8,566.13 8,589.90 0.0M
2023-04-11 8,852.84 8,953.06 8,818.40 8,845.77 0.0M
2023-04-06 8,833.49 8,891.97 8,760.61 8,852.86 0.0M
2023-04-05 9,020.42 9,020.42 8,788.30 8,833.22 0.0M
2023-04-04 9,034.13 9,116.12 8,982.12 9,020.44 0.0M
2023-04-03 9,116.10 9,116.10 9,019.32 9,031.02 0.0M
2023-03-31 9,105.69 9,128.48 9,018.21 9,116.13 0.0M
2023-03-30 8,918.66 9,105.47 8,918.66 9,105.47 0.0M
2023-03-29 8,658.46 8,918.66 8,658.46 8,918.66 0.0M
2023-03-28 8,733.17 8,785.39 8,601.17 8,658.46 0.0M
2023-03-27 8,783.62 8,827.89 8,666.69 8,686.54 0.0M
2023-03-24 8,991.95 8,991.95 8,739.55 8,783.64 0.0M
2023-03-23 8,652.53 9,001.69 8,652.53 8,991.98 0.0M
2023-03-22 8,524.74 8,724.42 8,478.40 8,652.50 0.0M
2023-03-21 8,570.12 8,704.92 8,482.31 8,524.74 0.0M
2023-03-20 8,504.40 8,626.72 8,343.49 8,570.12 0.0M
2023-03-17 8,512.65 8,622.40 8,400.48 8,506.09 0.0M
2023-03-16 8,311.49 8,468.47 8,119.65 8,444.64 0.0M
2023-03-15 8,386.95 8,388.23 8,083.79 8,226.27 0.0M
2023-03-14 8,217.72 8,412.52 8,195.31 8,387.01 0.0M
2023-03-13 8,352.24 8,453.50 8,042.13 8,217.61 0.0M
2023-03-10 8,466.01 8,466.01 8,230.29 8,352.24 0.0M
2023-03-09 8,472.37 8,521.72 8,351.66 8,466.12 0.0M
2023-03-08 8,444.38 8,536.52 8,410.75 8,516.02 0.0M
2023-03-07 8,577.33 8,624.60 8,427.00 8,444.40 0.0M
2023-03-06 8,675.46 8,728.73 8,627.08 8,662.57 0.0M
2023-03-03 8,613.79 8,693.61 8,602.19 8,675.44 0.0M
2023-03-02 8,464.64 8,536.88 8,350.86 8,532.00 0.0M
2023-03-01 8,536.69 8,737.65 8,526.63 8,526.63 0.0M
2023-02-28 8,623.81 8,668.42 8,404.13 8,536.60 0.0M
2023-02-27 8,421.45 8,669.46 8,421.45 8,623.81 0.0M
2023-02-24 8,653.37 8,726.13 8,421.45 8,421.45 0.0M
2023-02-23 8,647.35 8,818.87 8,647.35 8,653.34 0.0M
2023-02-22 8,692.70 8,697.85 8,555.97 8,647.35 0.0M
2023-02-21 8,902.61 8,902.61 8,632.14 8,692.73 0.0M
2023-02-20 8,974.55 8,978.20 8,861.14 8,902.71 0.0M
2023-02-17 9,164.99 9,164.99 8,915.26 8,974.55 0.0M
2023-02-16 9,215.78 9,297.75 9,064.79 9,167.63 0.0M
2023-02-15 9,124.25 9,215.62 9,076.63 9,215.62 0.0M
2023-02-14 9,184.67 9,277.11 9,056.44 9,124.27 0.0M
2023-02-13 9,038.27 9,189.98 9,038.27 9,184.68 0.0M
2023-02-10 9,235.87 9,235.87 8,958.38 9,026.29 0.0M
2023-02-09 9,134.49 9,317.15 9,134.49 9,235.87 0.0M
2023-02-08 9,126.37 9,311.77 9,083.67 9,098.33 0.0M
2023-02-07 9,081.17 9,134.25 9,048.00 9,126.34 0.0M
2023-02-06 9,340.51 9,340.51 8,975.43 9,091.50 0.0M
2023-02-03 9,251.03 9,340.51 9,143.29 9,340.51 0.0M
2023-02-02 8,950.33 9,305.96 8,950.33 9,251.04 0.0M
2023-02-01 8,932.68 9,023.61 8,898.50 8,950.26 0.0M
2023-01-31 8,933.07 8,952.98 8,794.72 8,931.47 0.0M
2023-01-30 9,310.98 9,310.98 8,798.44 8,933.97 0.0M
2023-01-27 9,257.23 9,342.76 9,179.56 9,310.94 0.0M
2023-01-26 9,148.93 9,334.49 9,148.93 9,256.96 0.0M
2023-01-25 9,163.64 9,163.64 8,931.21 9,148.97 0.0M
2023-01-24 9,143.29 9,224.10 9,076.83 9,162.85 0.0M
2023-01-23 8,880.91 9,166.73 8,880.91 9,143.29 0.0M
2023-01-20 8,837.05 8,898.26 8,806.88 8,880.90 0.0M
2023-01-19 9,041.67 9,117.99 8,837.00 8,837.00 0.0M
2023-01-18 9,017.99 9,229.63 9,017.99 9,106.24 0.0M
2023-01-17 9,006.97 9,072.88 8,887.19 9,017.99 0.0M
2023-01-16 9,029.44 9,029.44 8,938.08 9,000.55 0.0M
2023-01-13 8,942.64 9,074.89 8,942.64 9,035.47 0.0M
2023-01-12 8,890.13 9,043.47 8,807.62 8,937.58 0.0M
2023-01-11 8,748.66 8,951.73 8,748.66 8,890.51 0.0M
2023-01-10 8,772.72 8,778.16 8,621.16 8,747.34 0.0M
2023-01-09 8,383.16 8,799.35 8,383.16 8,772.73 0.0M
2023-01-06 8,206.87 8,403.00 8,133.02 8,377.42 0.0M
2023-01-05 8,226.00 8,252.03 8,116.43 8,205.87 0.0M
2023-01-04 7,917.39 8,250.98 7,917.39 8,226.01 0.0M
2023-01-03 7,761.90 8,062.34 7,761.90 7,917.39 0.0M
2023-01-02 7,569.92 7,765.21 7,569.92 7,761.97 0.0M