30,700€
-0,32%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 20.10.2026 | 28,90 | 31,00 | 28,90 | 30,80 | 5,48% | 1.598,00 |
| 19.10.2026 | 29,90 | 31,30 | 29,20 | 29,20 | -2,01% | 105,00 |
| 16.10.2026 | 28,60 | 29,85 | 28,60 | 29,80 | 4,20% | 80,00 |
| 15.10.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 14.10.2026 | 28,30 | 28,90 | 28,10 | 28,80 | 2,13% | - |
| 13.10.2026 | 28,50 | 28,50 | 28,10 | 28,20 | 0,00% | - |
| 12.10.2026 | 27,90 | 28,30 | 27,85 | 28,20 | 0,71% | 2.119,00 |
| 09.10.2026 | 28,00 | 28,05 | 27,90 | 28,00 | 0,00% | 12,00 |
| 08.10.2026 | 28,00 | 28,05 | 27,85 | 28,00 | 0,72% | 9.408,00 |
| 07.10.2026 | 27,80 | 28,45 | 27,45 | 27,80 | 0,00% | 2.100,00 |
| 06.10.2026 | 27,80 | 28,00 | 27,60 | 27,80 | 0,72% | - |
| 05.10.2026 | 27,80 | 27,80 | 27,60 | 27,60 | 0,36% | - |
| 02.10.2026 | 27,80 | 27,80 | 27,45 | 27,50 | 0,00% | - |
| 01.10.2026 | 27,50 | 27,65 | 27,45 | 27,50 | 0,00% | - |
| 30.09.2026 | 27,30 | 27,95 | 27,30 | 27,50 | 0,00% | 95,00 |
| 29.09.2026 | 27,50 | 27,50 | 26,55 | 27,50 | 0,36% | 2.256,00 |
| 28.09.2026 | 27,70 | 27,70 | 27,15 | 27,40 | 0,00% | - |
| 25.09.2026 | 26,70 | 27,40 | 26,70 | 27,40 | 1,48% | - |
| 24.09.2026 | 26,80 | 27,20 | 26,80 | 27,00 | 0,75% | - |
| 23.09.2026 | 26,90 | 27,20 | 26,65 | 26,80 | -1,47% | - |
| 22.09.2026 | 27,00 | 27,35 | 27,00 | 27,20 | -0,37% | 100,00 |
| 21.09.2026 | 26,90 | 27,30 | 26,90 | 27,30 | 0,37% | - |
| 18.09.2026 | 26,90 | 27,20 | 26,90 | 27,20 | 0,00% | - |
| 17.09.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 0,55% | - |
| 16.09.2026 | 26,90 | 27,25 | 26,90 | 27,05 | -0,55% | 1.200,00 |
| 15.09.2026 | 26,90 | 27,20 | 26,90 | 27,20 | 0,00% | - |
| 14.09.2026 | 27,30 | 27,35 | 27,20 | 27,20 | -0,37% | - |
| 11.09.2026 | 27,20 | 27,30 | 27,20 | 27,30 | 0,37% | 170,00 |
| 10.09.2026 | 27,10 | 27,40 | 27,10 | 27,20 | -0,37% | - |
| 09.09.2026 | 27,40 | 27,50 | 27,30 | 27,30 | -0,36% | - |
| 08.09.2026 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | - |
| 07.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | - |
| 04.09.2026 | 27,40 | 27,40 | 27,30 | 27,30 | 0,00% | - |
| 03.09.2026 | 27,40 | 27,40 | 27,30 | 27,30 | -0,36% | - |
| 02.09.2026 | 27,40 | 27,45 | 27,35 | 27,40 | 0,00% | - |
| 01.09.2026 | 27,40 | 27,45 | 27,25 | 27,40 | 0,74% | - |
| 31.08.2026 | 27,80 | 27,80 | 27,05 | 27,20 | -1,81% | - |
| 28.08.2026 | 27,80 | 27,80 | 27,70 | 27,70 | 0,00% | - |
| 27.08.2026 | 28,10 | 28,10 | 27,70 | 27,70 | -0,72% | - |
| 26.08.2026 | 27,95 | 28,05 | 27,90 | 27,90 | 0,36% | - |
| 25.08.2026 | 28,00 | 28,10 | 27,80 | 27,80 | -0,36% | 4.300,00 |
| 24.08.2026 | 28,10 | 28,10 | 27,85 | 27,90 | 0,00% | - |
| 21.08.2026 | 28,00 | 28,00 | 27,75 | 27,90 | 0,72% | - |
| 20.08.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 19.08.2026 | 27,50 | 27,75 | 27,50 | 27,70 | -1,07% | - |
| 05.05.2026 | 27,50 | 28,25 | 27,50 | 28,00 | 0,54% | 3.182,00 |
| 04.05.2026 | 27,50 | 27,90 | 27,50 | 27,85 | 0,18% | - |
| 30.04.2026 | 27,80 | 27,90 | 27,45 | 27,80 | 0,00% | - |
| 29.04.2026 | 27,50 | 27,85 | 27,50 | 27,80 | 0,00% | 15,00 |
| 28.04.2026 | 27,50 | 27,85 | 27,50 | 27,80 | 0,00% | - |
| 27.04.2026 | 27,60 | 27,90 | 27,60 | 27,80 | -0,36% | - |
| 24.04.2026 | 27,40 | 27,95 | 27,40 | 27,90 | 0,72% | - |
| 23.04.2026 | 28,10 | 28,45 | 27,05 | 27,70 | -2,46% | 16,00 |
| 22.04.2026 | 29,20 | 29,55 | 28,25 | 28,40 | -3,89% | 5.712,00 |
| 21.04.2026 | 29,20 | 29,70 | 29,20 | 29,55 | -1,34% | 130,00 |
| 20.04.2026 | 29,90 | 29,95 | 29,90 | 29,95 | 0,17% | - |
| 17.04.2026 | 29,60 | 30,00 | 29,60 | 29,90 | 0,00% | 406,00 |
| 16.04.2026 | 29,40 | 29,95 | 29,40 | 29,90 | 0,67% | - |
| 15.04.2026 | 29,00 | 29,70 | 29,00 | 29,70 | 2,06% | 88,00 |
| 14.04.2026 | 28,40 | 29,10 | 28,40 | 29,10 | 1,39% | 14,00 |
| 13.04.2026 | 28,25 | 29,20 | 28,25 | 28,70 | 1,77% | - |
| 10.04.2026 | 27,90 | 28,40 | 27,90 | 28,20 | 0,00% | 114,00 |
| 09.04.2026 | 28,10 | 28,25 | 27,75 | 28,20 | 0,36% | 28,00 |
| 08.04.2026 | 27,25 | 28,90 | 27,25 | 28,10 | 3,31% | - |
| 07.04.2026 | 26,60 | 27,25 | 26,60 | 27,20 | 1,12% | 26,00 |
| 02.04.2026 | 26,60 | 27,00 | 26,60 | 26,90 | 0,00% | - |
| 01.04.2026 | 26,95 | 27,15 | 26,65 | 26,90 | -0,19% | - |
| 31.03.2026 | 26,50 | 26,95 | 26,50 | 26,95 | 0,94% | 666,00 |
| 30.03.2026 | 26,60 | 26,75 | 26,55 | 26,70 | 0,38% | - |
| 27.03.2026 | 26,50 | 26,80 | 26,50 | 26,60 | -0,75% | 27,00 |
| 26.03.2026 | 27,10 | 27,35 | 26,65 | 26,80 | -2,19% | - |
| 25.03.2026 | 27,40 | 27,45 | 27,20 | 27,40 | 0,00% | 1.500,00 |
| 24.03.2026 | 27,00 | 27,45 | 27,00 | 27,40 | 0,37% | 180,00 |
| 23.03.2026 | 28,05 | 28,05 | 27,10 | 27,30 | -2,67% | - |
| 20.03.2026 | 27,80 | 28,10 | 27,80 | 28,05 | 0,90% | 260,00 |
| 19.03.2026 | 27,50 | 27,85 | 27,15 | 27,80 | 0,00% | - |
| 18.03.2026 | 26,40 | 28,15 | 26,40 | 27,80 | 4,12% | 27,00 |
| 17.03.2026 | 26,50 | 26,75 | 26,50 | 26,70 | -0,37% | - |
| 16.03.2026 | 26,30 | 26,80 | 26,30 | 26,80 | 0,75% | 14,00 |
| 13.03.2026 | 26,30 | 26,70 | 26,30 | 26,60 | 0,00% | - |
| 12.03.2026 | 26,20 | 26,65 | 26,20 | 26,60 | 0,38% | - |
| 11.03.2026 | 26,70 | 27,15 | 26,20 | 26,50 | -1,85% | 5.700,00 |
| 10.03.2026 | 26,20 | 27,20 | 26,20 | 27,00 | 1,89% | 181,00 |
| 09.03.2026 | 27,95 | 27,95 | 26,45 | 26,50 | -5,02% | 1.396,00 |
| 06.03.2026 | 28,70 | 28,70 | 27,75 | 27,90 | -1,76% | 24,00 |
| 05.03.2026 | 27,10 | 28,50 | 27,10 | 28,40 | 3,65% | 2.540,00 |
| 04.03.2026 | 27,10 | 27,40 | 26,75 | 27,40 | 2,24% | - |
| 03.03.2026 | 27,90 | 28,00 | 26,45 | 26,80 | -4,96% | 1.409,00 |
| 02.03.2026 | 29,90 | 29,90 | 27,90 | 28,20 | -5,69% | 2.854,00 |
| 27.02.2026 | 30,30 | 30,70 | 29,75 | 29,90 | -1,32% | 5.570,00 |
| 26.02.2026 | 29,80 | 30,35 | 29,80 | 30,30 | 0,66% | - |
| 25.02.2026 | 29,20 | 30,20 | 29,20 | 30,10 | 2,03% | - |
| 24.02.2026 | 29,20 | 29,60 | 29,20 | 29,50 | 0,00% | 240,00 |
| 23.02.2026 | 29,00 | 29,70 | 29,00 | 29,50 | 0,68% | 285,00 |
| 20.02.2026 | 27,80 | 29,30 | 27,80 | 29,30 | 4,27% | 2.601,00 |
| 19.02.2026 | 27,40 | 28,15 | 27,20 | 28,10 | 2,93% | 4.725,00 |
| 18.02.2026 | 26,40 | 27,35 | 26,40 | 27,30 | 2,25% | 529,00 |
| 17.02.2026 | 26,10 | 26,75 | 26,10 | 26,70 | 1,14% | 1.596,00 |
| 16.02.2026 | 25,90 | 26,50 | 25,90 | 26,40 | 0,76% | 162,00 |