AFC Ajax N.V. AJAX
EURONEXT · Niederlande · Langlebige Konsumgüter
€8,20+0,06 (+0,74 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8,20 | +0,74 % | €8,20 | €8,28 | €8,20 | 205 |
| 2026-09-30 | €8,14 | -1,93 % | €8,20 | €8,28 | €8,08 | 6,58K |
| 2026-09-29 | €8,30 | -0,95 % | €8,38 | €8,38 | €8,20 | 3,42K |
| 2026-09-28 | €8,38 | +0,96 % | €8,48 | €8,48 | €8,30 | 2,74K |
| 2026-09-25 | €8,30 | +0,24 % | €8,52 | €8,52 | €8,26 | 4,05K |
| 2026-09-24 | €8,28 | -2,59 % | €8,42 | €8,42 | €8,26 | 3,51K |
| 2026-09-23 | €8,50 | 0,00 % | €8,50 | €8,54 | €8,38 | 1,15K |
| 2026-09-22 | €8,50 | +1,19 % | €8,40 | €8,50 | €8,36 | 1,62K |
| 2026-09-21 | €8,40 | -1,87 % | €8,46 | €8,50 | €8,40 | 5,34K |
| 2026-09-18 | €8,56 | -0,23 % | €8,58 | €8,64 | €8,46 | 4,07K |
| 2026-09-17 | €8,58 | +0,94 % | €8,60 | €8,62 | €8,44 | 2,52K |
| 2026-09-16 | €8,50 | -0,70 % | €8,60 | €8,90 | €8,50 | 5,18K |
| 2026-09-15 | €8,56 | -1,38 % | €8,82 | €8,82 | €8,56 | 630 |
| 2026-09-14 | €8,68 | 0,00 % | €8,68 | €8,80 | €8,58 | 6,84K |
| 2026-09-11 | €8,68 | -1,81 % | €8,80 | €8,94 | €8,68 | 6,08K |
| 2026-09-10 | €8,84 | -1,78 % | €8,90 | €8,98 | €8,84 | 1,52K |
| 2026-09-09 | €9,00 | +1,12 % | €9,00 | €9,00 | €8,90 | 794 |
| 2026-09-08 | €8,90 | -1,11 % | €9,00 | €9,00 | €8,84 | 1,36K |
| 2026-09-07 | €9,00 | +1,12 % | €8,90 | €9,00 | €8,90 | 491 |
| 2026-09-04 | €8,90 | -1,11 % | €8,92 | €9,00 | €8,90 | 1,72K |
| 2026-09-03 | €9,00 | -1,10 % | €9,06 | €9,06 | €8,94 | 1,83K |
| 2026-09-02 | €9,10 | +0,22 % | €9,10 | €9,10 | €9,00 | 3,44K |
| 2026-09-01 | €9,08 | -1,30 % | €9,10 | €9,12 | €9,02 | 996 |
| 2026-08-31 | €9,20 | +0,88 % | €9,12 | €9,24 | €9,12 | 1,14K |
| 2026-08-28 | €9,12 | +1,79 % | €9,00 | €9,12 | €9,00 | 1,21K |
| 2026-08-27 | €8,96 | +0,90 % | €8,98 | €8,98 | €8,82 | 1,09K |
| 2026-08-26 | €8,88 | +1,37 % | €8,90 | €8,98 | €8,80 | 1,54K |
| 2026-08-25 | €8,76 | -2,23 % | €8,96 | €8,96 | €8,76 | 658 |
| 2026-08-24 | €8,96 | +0,67 % | €8,80 | €8,96 | €8,80 | 843 |
| 2026-08-21 | €8,90 | -0,89 % | €8,96 | €8,96 | €8,86 | 1,64K |
| 2026-08-20 | €8,98 | +0,22 % | €8,92 | €8,98 | €8,92 | 694 |
| 2026-08-19 | €8,96 | -0,44 % | €9,00 | €9,00 | €8,92 | 1,48K |
| 2026-08-18 | €9,00 | 0,00 % | €9,00 | €9,08 | €8,92 | 4,32K |
| 2026-08-17 | €9,00 | 0,00 % | €9,00 | €9,00 | €8,98 | 1,02K |
| 2026-08-14 | €9,00 | +0,45 % | €9,00 | €9,00 | €8,90 | 2,51K |
| 2026-08-13 | €8,96 | +0,67 % | €8,98 | €9,00 | €8,90 | 1,61K |
| 2026-08-12 | €8,90 | -0,89 % | €9,00 | €9,00 | €8,90 | 3,12K |
| 2026-08-11 | €8,98 | +0,45 % | €9,00 | €9,00 | €8,92 | 1,64K |
| 2026-08-10 | €8,94 | -0,67 % | €9,06 | €9,06 | €8,92 | 3,34K |
| 2026-08-07 | €9,00 | 0,00 % | €9,10 | €9,10 | €8,80 | 1,65K |
| 2026-08-06 | €9,00 | -0,66 % | €9,14 | €9,14 | €8,78 | 5,18K |
| 2026-08-05 | €9,06 | -0,88 % | €9,14 | €9,14 | €8,96 | 5,93K |
| 2026-08-04 | €9,14 | +1,56 % | €9,00 | €9,14 | €8,96 | 3,93K |
| 2026-08-03 | €9,00 | +0,90 % | €9,00 | €9,20 | €9,00 | 14,18K |
| 2026-07-31 | €8,92 | +0,22 % | €9,00 | €9,10 | €8,86 | 2,24K |
| 2026-07-30 | €8,90 | -0,22 % | €9,00 | €9,12 | €8,82 | 2,65K |
| 2026-07-29 | €8,92 | +2,53 % | €8,80 | €9,14 | €8,80 | 6,67K |
| 2026-07-28 | €8,70 | +1,40 % | €8,58 | €8,78 | €8,58 | 3,73K |
| 2026-07-27 | €8,58 | +1,18 % | €8,50 | €8,58 | €8,50 | 285 |
| 2026-07-24 | €8,48 | -0,24 % | €8,50 | €8,50 | €8,48 | 2,29K |
| 2026-07-23 | €8,50 | 0,00 % | €8,50 | €8,50 | €8,48 | 944 |
| 2026-07-22 | €8,50 | +0,71 % | €8,44 | €8,50 | €8,44 | 534 |
| 2026-07-21 | €8,44 | 0,00 % | €8,50 | €8,50 | €8,44 | 1,56K |
| 2026-07-20 | €8,44 | -0,24 % | €8,46 | €8,46 | €8,44 | 845 |
| 2026-07-17 | €8,46 | 0,00 % | €8,46 | €8,46 | €8,44 | 162 |
| 2026-07-16 | €8,46 | -0,47 % | €8,44 | €8,46 | €8,44 | 792 |
| 2026-07-15 | €8,50 | 0,00 % | €8,50 | €8,50 | €8,44 | 781 |
| 2026-07-14 | €8,50 | +0,24 % | €8,48 | €8,50 | €8,46 | 1,23K |
| 2026-07-13 | €8,48 | 0,00 % | €8,42 | €8,50 | €8,42 | 884 |
| 2026-07-10 | €8,48 | -0,24 % | €8,50 | €8,50 | €8,46 | 232 |
| 2026-07-09 | €8,50 | 0,00 % | €8,46 | €8,50 | €8,46 | 348 |
| 2026-07-08 | €8,50 | +0,24 % | €8,50 | €8,50 | €8,48 | 718 |
| 2026-07-07 | €8,48 | 0,00 % | €8,46 | €8,50 | €8,46 | 510 |
| 2026-07-06 | €8,48 | -0,24 % | €8,50 | €8,50 | €8,46 | 533 |
| 2026-07-03 | €8,50 | +0,47 % | €8,40 | €8,50 | €8,40 | 2,33K |
| 2026-07-02 | €8,46 | -0,24 % | €8,46 | €8,48 | €8,44 | 490 |
| 2026-07-01 | €8,48 | -0,24 % | €8,42 | €8,48 | €8,24 | 1,19K |
| 2026-06-30 | €8,50 | 0,00 % | €8,42 | €8,50 | €8,42 | 767 |
| 2026-06-29 | €8,50 | -0,70 % | €8,60 | €8,60 | €8,46 | 1,71K |
| 2026-06-26 | €8,56 | 0,00 % | €8,56 | €8,56 | €8,50 | 420 |
| 2026-06-25 | €8,56 | 0,00 % | €8,56 | €8,56 | €8,46 | 152 |
| 2026-06-24 | €8,56 | +0,94 % | €8,48 | €8,56 | €8,44 | 1,09K |
| 2026-06-23 | €8,48 | -0,70 % | €8,52 | €8,52 | €8,42 | 269 |
| 2026-06-22 | €8,54 | -0,23 % | €8,56 | €8,56 | €8,34 | 1,15K |
| 2026-06-19 | €8,56 | 0,00 % | €8,56 | €8,56 | €8,52 | 244 |
| 2026-06-18 | €8,56 | +0,47 % | €8,56 | €8,56 | €8,52 | 470 |
| 2026-06-17 | €8,52 | -0,23 % | €8,54 | €8,56 | €8,50 | 1,82K |
| 2026-06-16 | €8,54 | +0,47 % | €8,50 | €8,56 | €8,48 | 1,51K |
| 2026-06-15 | €8,50 | +0,71 % | €8,54 | €8,56 | €8,50 | 1,78K |
| 2026-06-12 | €8,44 | -0,71 % | €8,52 | €8,54 | €8,44 | 731 |
| 2026-06-11 | €8,50 | -0,70 % | €8,56 | €8,56 | €8,50 | 548 |
| 2026-06-10 | €8,56 | +0,71 % | €8,54 | €8,56 | €8,50 | 2,25K |
| 2026-06-09 | €8,50 | +0,95 % | €8,54 | €8,54 | €8,46 | 1,67K |
| 2026-06-08 | €8,42 | -1,64 % | €8,54 | €8,56 | €8,36 | 2,41K |
| 2026-06-05 | €8,56 | -1,38 % | €8,68 | €8,68 | €8,52 | 780 |
| 2026-06-04 | €8,68 | +1,17 % | €8,78 | €8,78 | €8,58 | 1,26K |
| 2026-06-03 | €8,58 | -0,92 % | €8,66 | €8,66 | €8,50 | 1,09K |
| 2026-06-02 | €8,66 | +1,41 % | €8,66 | €8,66 | €8,52 | 1,13K |
| 2026-06-01 | €8,54 | -0,47 % | €8,70 | €8,70 | €8,52 | 1,61K |
| 2026-05-29 | €8,58 | +2,14 % | €8,52 | €8,58 | €8,50 | 322 |