4,420€
-1,34%
Echtzeit-Aktienkurs Amper S.A.
Bid:
Ask:
Aktienkurse zur Amper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,45 | 4,49 | 4,40 | 4,42 | -1,28% | - |
| 08.09.2026 | 4,45 | 4,50 | 4,42 | 4,48 | 0,56% | 78.149,00 |
| 07.09.2026 | 4,50 | 4,53 | 4,44 | 4,46 | -1,00% | 112.353,00 |
| 04.09.2026 | 4,62 | 4,63 | 4,50 | 4,50 | -3,23% | 259.499,00 |
| 03.09.2026 | 4,39 | 4,67 | 4,37 | 4,65 | 7,14% | 531.842,00 |
| 02.09.2026 | 4,55 | 4,57 | 4,33 | 4,34 | -4,72% | 516.740,00 |
| 01.09.2026 | 4,57 | 4,60 | 4,50 | 4,56 | -0,44% | 187.706,00 |
| 31.08.2026 | 4,70 | 4,70 | 4,53 | 4,58 | -2,58% | 170.503,00 |
| 28.08.2026 | 4,70 | 4,71 | 4,68 | 4,70 | -0,42% | 50.276,00 |
| 27.08.2026 | 4,70 | 4,73 | 4,69 | 4,72 | -0,13% | 70.183,00 |
| 26.08.2026 | 4,68 | 4,74 | 4,68 | 4,72 | 1,07% | 98.849,00 |
| 25.08.2026 | 4,71 | 4,75 | 4,65 | 4,67 | -0,89% | 236.381,00 |
| 24.08.2026 | 4,68 | 4,73 | 4,68 | 4,71 | 0,77% | 93.368,00 |
| 21.08.2026 | 4,70 | 4,73 | 4,63 | 4,68 | 1,04% | 128.198,00 |
| 20.08.2026 | 4,53 | 4,73 | 4,52 | 4,63 | 1,58% | 294.321,00 |
| 19.08.2026 | 4,63 | 4,63 | 4,44 | 4,56 | -1,34% | 278.923,00 |
| 18.08.2026 | 4,72 | 4,73 | 4,62 | 4,62 | -2,33% | 238.632,00 |
| 17.08.2026 | 4,74 | 4,78 | 4,73 | 4,73 | 0,00% | 158.068,00 |
| 14.08.2026 | 4,84 | 4,88 | 4,73 | 4,73 | -2,07% | 278.956,00 |
| 13.08.2026 | 4,91 | 4,91 | 4,82 | 4,83 | -0,78% | 171.371,00 |
| 12.08.2026 | 4,86 | 4,94 | 4,86 | 4,87 | 0,12% | 103.907,00 |
| 11.08.2026 | 4,84 | 4,94 | 4,84 | 4,86 | -0,08% | 220.631,00 |
| 10.08.2026 | 4,87 | 4,92 | 4,85 | 4,87 | -0,21% | 108.214,00 |
| 07.08.2026 | 4,85 | 4,95 | 4,84 | 4,88 | 0,08% | 179.637,00 |
| 06.08.2026 | 4,90 | 4,90 | 4,81 | 4,87 | 0,50% | 129.334,00 |
| 05.08.2026 | 4,83 | 4,92 | 4,81 | 4,85 | 0,37% | 141.201,00 |
| 04.08.2026 | 4,80 | 4,93 | 4,80 | 4,83 | 1,05% | 217.708,00 |
| 03.08.2026 | 4,77 | 4,80 | 4,68 | 4,78 | 0,89% | 229.667,00 |
| 31.07.2026 | 5,01 | 5,05 | 4,72 | 4,74 | -4,32% | 664.344,00 |
| 30.07.2026 | 4,73 | 4,96 | 4,70 | 4,95 | 6,63% | 591.337,00 |
| 29.07.2026 | 4,60 | 4,85 | 4,58 | 4,64 | 1,18% | 611.925,00 |
| 28.07.2026 | 4,72 | 4,72 | 4,50 | 4,59 | -1,71% | 516.246,00 |
| 27.07.2026 | 4,80 | 4,88 | 4,62 | 4,67 | 1,08% | 595.822,00 |
| 24.07.2026 | 4,79 | 4,82 | 4,61 | 4,62 | -4,01% | 460.978,00 |
| 23.07.2026 | 5,00 | 5,03 | 4,81 | 4,81 | -3,74% | 369.716,00 |
| 22.07.2026 | 5,01 | 5,04 | 4,93 | 5,00 | 0,00% | 324.316,00 |
| 21.07.2026 | 5,20 | 5,20 | 4,92 | 5,00 | -3,49% | 473.651,00 |
| 20.07.2026 | 5,45 | 5,50 | 5,18 | 5,18 | 0,12% | 145.529,00 |
| 17.07.2026 | 5,25 | 5,25 | 5,14 | 5,18 | -2,12% | 11.107.872,00 |
| 16.07.2026 | 5,28 | 5,33 | 5,24 | 5,29 | 0,00% | 6.071.679,00 |
| 15.07.2026 | 5,34 | 5,43 | 5,28 | 5,29 | -0,96% | 5.737.877,00 |
| 14.07.2026 | 5,40 | 5,45 | 5,33 | 5,34 | -2,06% | 6.462.743,00 |
| 13.07.2026 | 5,25 | 5,45 | 5,23 | 5,45 | 3,55% | 10.597.625,00 |
| 10.07.2026 | 5,33 | 5,33 | 5,24 | 5,26 | 0,00% | 3.392.040,00 |
| 09.07.2026 | 5,24 | 5,30 | 5,23 | 5,26 | 1,45% | 5.976.743,00 |
| 08.07.2026 | 5,36 | 5,36 | 5,18 | 5,19 | -2,35% | 7.174.956,00 |
| 07.07.2026 | 5,34 | 5,40 | 5,30 | 5,31 | -0,23% | 8.039.336,00 |
| 06.07.2026 | 5,19 | 5,34 | 5,15 | 5,33 | 3,16% | 13.252.632,00 |
| 03.07.2026 | 5,25 | 5,29 | 5,14 | 5,16 | -1,68% | 4.694.910,00 |
| 02.07.2026 | 5,18 | 5,26 | 5,09 | 5,25 | 1,94% | 10.743.034,00 |
| 01.07.2026 | 5,18 | 5,18 | 5,09 | 5,15 | -0,73% | 7.338.360,00 |
| 30.06.2026 | 5,30 | 5,35 | 5,18 | 5,19 | -1,18% | 8.569.664,00 |
| 29.06.2026 | 5,11 | 5,29 | 5,09 | 5,25 | 2,94% | 12.890.666,00 |
| 26.06.2026 | 5,01 | 5,11 | 5,00 | 5,10 | 1,25% | 6.138.360,00 |
| 25.06.2026 | 5,11 | 5,14 | 4,98 | 5,04 | -1,24% | 7.385.503,00 |
| 24.06.2026 | 5,10 | 5,18 | 5,06 | 5,10 | -0,74% | 5.098.928,00 |
| 23.06.2026 | 5,11 | 5,15 | 5,01 | 5,14 | 0,51% | 9.246.636,00 |
| 22.06.2026 | 5,10 | 5,20 | 5,09 | 5,11 | 0,24% | 7.326.738,00 |
| 19.06.2026 | 5,15 | 5,16 | 5,06 | 5,10 | -0,74% | 7.523.912,00 |
| 18.06.2026 | 5,38 | 5,40 | 5,11 | 5,14 | -4,41% | 14.061.367,00 |
| 17.06.2026 | 5,35 | 5,39 | 5,28 | 5,38 | 1,42% | 9.685.806,00 |
| 16.06.2026 | 5,25 | 5,41 | 5,23 | 5,30 | 1,44% | 17.287.050,00 |
| 15.06.2026 | 5,33 | 5,40 | 5,23 | 5,23 | -0,23% | 16.378.006,00 |
| 12.06.2026 | 5,18 | 5,25 | 5,06 | 5,24 | 1,93% | 13.089.363,00 |
| 11.06.2026 | 4,93 | 5,18 | 4,88 | 5,14 | 3,90% | 13.040.070,00 |
| 10.06.2026 | 5,04 | 5,10 | 4,86 | 4,95 | -1,10% | 17.637.665,00 |
| 09.06.2026 | 5,13 | 5,20 | 4,98 | 5,00 | -2,91% | 18.815.719,00 |
| 08.06.2026 | 5,13 | 5,24 | 5,03 | 5,15 | -0,48% | 13.047.227,00 |
| 05.06.2026 | 5,35 | 5,41 | 5,18 | 5,18 | -3,05% | 16.239.722,00 |
| 04.06.2026 | 5,25 | 5,34 | 5,20 | 5,34 | 1,19% | 18.395.175,00 |
| 03.06.2026 | 5,41 | 5,41 | 5,25 | 5,28 | -2,31% | 21.125.964,00 |
| 02.06.2026 | 5,40 | 5,48 | 5,30 | 5,40 | 1,41% | 42.523.875,00 |
| 01.06.2026 | 5,19 | 5,43 | 5,16 | 5,33 | 3,64% | 47.491.218,00 |
| 29.05.2026 | 5,05 | 5,21 | 5,03 | 5,14 | 2,25% | 13.972.064,00 |
| 28.05.2026 | 5,00 | 5,06 | 4,96 | 5,03 | 1,01% | 9.295.426,00 |
| 27.05.2026 | 5,08 | 5,08 | 4,92 | 4,98 | -1,23% | 11.102.959,00 |
| 26.05.2026 | 5,00 | 5,13 | 4,97 | 5,04 | 1,55% | 14.517.804,00 |
| 25.05.2026 | 4,91 | 5,06 | 4,90 | 4,96 | 2,27% | 15.928.076,00 |
| 22.05.2026 | 4,88 | 4,88 | 4,80 | 4,85 | -0,10% | 4.825.351,00 |
| 21.05.2026 | 4,89 | 4,91 | 4,83 | 4,86 | -0,31% | 5.078.749,00 |
| 20.05.2026 | 4,80 | 4,92 | 4,78 | 4,87 | 1,99% | 8.165.033,00 |
| 19.05.2026 | 4,94 | 4,95 | 4,72 | 4,78 | -3,34% | 13.898.024,00 |
| 18.05.2026 | 5,03 | 5,08 | 4,93 | 4,94 | -2,18% | 13.070.915,00 |
| 15.05.2026 | 5,16 | 5,16 | 5,01 | 5,05 | -2,17% | 16.612.426,00 |
| 14.05.2026 | 5,00 | 5,31 | 5,00 | 5,16 | 3,45% | 37.268.432,00 |
| 13.05.2026 | 4,93 | 5,06 | 4,92 | 4,99 | 2,04% | 26.343.480,00 |
| 12.05.2026 | 4,92 | 4,97 | 4,85 | 4,89 | -1,11% | 16.587.375,00 |
| 11.05.2026 | 4,90 | 4,96 | 4,82 | 4,95 | 2,06% | 21.455.789,00 |
| 08.05.2026 | 4,88 | 4,99 | 4,81 | 4,85 | -1,62% | 24.570.780,00 |
| 07.05.2026 | 4,72 | 5,00 | 4,71 | 4,93 | 6,49% | 47.108.789,00 |
| 06.05.2026 | 4,63 | 4,76 | 4,63 | 4,63 | 0,33% | 12.685.760,00 |
| 05.05.2026 | 4,52 | 4,66 | 4,51 | 4,61 | 2,10% | 7.557.565,00 |
| 04.05.2026 | 4,70 | 4,76 | 4,52 | 4,52 | -2,48% | 13.843.582,00 |
| 30.04.2026 | 4,68 | 4,74 | 4,48 | 4,63 | -1,17% | 20.160.208,00 |
| 29.04.2026 | 4,60 | 4,78 | 4,59 | 4,69 | 1,85% | 22.826.766,00 |
| 28.04.2026 | 4,50 | 4,66 | 4,48 | 4,60 | 1,43% | 9.763.233,00 |
| 27.04.2026 | 4,59 | 4,61 | 4,46 | 4,54 | -0,55% | 7.422.138,00 |
| 24.04.2026 | 4,63 | 4,64 | 4,54 | 4,56 | -1,62% | 6.099.452,00 |
| 23.04.2026 | 4,64 | 4,67 | 4,61 | 4,64 | 0,22% | 5.303.098,00 |
| 22.04.2026 | 4,68 | 4,69 | 4,59 | 4,63 | 2,21% | 10.041.053,00 |