23,000€
0,22%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,95 | 23,00 | 22,70 | 23,00 | 0,22% | 44,00 |
| 21.11.2024 | 22,95 | 22,95 | 22,70 | 22,95 | 0,00% | 4,00 |
| 20.11.2024 | 22,90 | 23,00 | 22,65 | 22,95 | 0,44% | - |
| 19.11.2024 | 22,95 | 22,95 | 22,45 | 22,85 | -0,22% | - |
| 18.11.2024 | 23,00 | 23,05 | 22,70 | 22,90 | -0,43% | 45,00 |
| 15.11.2024 | 23,60 | 23,60 | 22,80 | 23,00 | -2,54% | - |
| 14.11.2024 | 23,70 | 23,70 | 23,25 | 23,60 | -0,42% | 25,00 |
| 13.11.2024 | 23,75 | 23,90 | 23,30 | 23,70 | -0,42% | - |
| 12.11.2024 | 23,90 | 23,95 | 23,80 | 23,80 | -0,42% | 160,00 |
| 11.11.2024 | 24,40 | 24,45 | 23,80 | 23,90 | -2,05% | - |
| 08.11.2024 | 24,60 | 24,60 | 24,35 | 24,40 | -0,81% | 30,00 |
| 07.11.2024 | 24,30 | 24,60 | 24,30 | 24,60 | 1,03% | - |
| 06.11.2024 | 24,50 | 24,65 | 24,30 | 24,35 | -1,22% | - |
| 05.11.2024 | 24,55 | 24,65 | 24,35 | 24,65 | 0,61% | - |
| 04.11.2024 | 24,75 | 24,80 | 24,30 | 24,50 | -0,81% | 5,00 |
| 01.11.2024 | 24,60 | 24,80 | 24,50 | 24,70 | 0,41% | - |
| 31.10.2024 | 24,70 | 24,80 | 24,50 | 24,60 | -0,40% | - |
| 30.10.2024 | 24,45 | 24,80 | 24,45 | 24,70 | 0,82% | - |
| 29.10.2024 | 24,50 | 24,75 | 24,45 | 24,50 | 0,00% | - |
| 28.10.2024 | 24,05 | 24,50 | 24,05 | 24,50 | 2,08% | 100,00 |
| 25.10.2024 | 23,75 | 24,30 | 23,75 | 24,00 | 0,84% | 20,00 |
| 24.10.2024 | 23,90 | 24,00 | 23,75 | 23,80 | -0,42% | - |
| 23.10.2024 | 24,00 | 24,00 | 23,85 | 23,90 | -0,42% | - |
| 22.10.2024 | 24,05 | 24,05 | 23,85 | 24,00 | -0,21% | - |
| 21.10.2024 | 23,85 | 24,05 | 23,85 | 24,05 | 0,84% | 18,00 |
| 18.10.2024 | 23,85 | 23,95 | 23,85 | 23,85 | 0,00% | 63,00 |
| 17.10.2024 | 23,80 | 23,85 | 23,50 | 23,85 | 0,21% | - |
| 16.10.2024 | 23,80 | 23,85 | 23,70 | 23,80 | 0,00% | - |
| 15.10.2024 | 24,05 | 24,05 | 23,75 | 23,80 | -1,04% | 25,00 |
| 14.10.2024 | 23,75 | 24,15 | 23,70 | 24,05 | 1,26% | 100,00 |
| 11.10.2024 | 23,70 | 23,75 | 23,65 | 23,75 | 0,21% | 183,00 |
| 10.10.2024 | 23,75 | 23,75 | 23,65 | 23,70 | 0,00% | - |
| 09.10.2024 | 23,70 | 23,85 | 23,65 | 23,70 | 0,00% | - |
| 08.10.2024 | 23,60 | 23,75 | 23,60 | 23,70 | 0,21% | 336,00 |
| 07.10.2024 | 23,65 | 23,65 | 23,60 | 23,65 | 0,00% | - |
| 04.10.2024 | 23,65 | 23,65 | 23,45 | 23,65 | 0,00% | 150,00 |
| 03.10.2024 | 23,60 | 23,65 | 23,35 | 23,65 | 0,00% | 120,00 |
| 02.10.2024 | 23,75 | 23,75 | 23,45 | 23,65 | -0,42% | - |
| 01.10.2024 | 23,65 | 23,75 | 23,55 | 23,75 | 0,42% | - |
| 30.09.2024 | 23,65 | 23,65 | 23,45 | 23,65 | 0,00% | 45,00 |
| 27.09.2024 | 23,65 | 23,65 | 23,35 | 23,65 | 0,00% | - |
| 26.09.2024 | 23,70 | 23,75 | 23,45 | 23,65 | 0,00% | 12,00 |
| 25.09.2024 | 23,60 | 23,65 | 23,40 | 23,65 | 0,00% | 5,00 |
| 24.09.2024 | 23,65 | 23,70 | 23,50 | 23,65 | 0,00% | - |
| 23.09.2024 | 23,70 | 23,75 | 23,50 | 23,65 | -0,21% | - |
| 20.09.2024 | 23,70 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 19.09.2024 | 23,75 | 23,75 | 23,50 | 23,70 | 0,00% | - |
| 18.09.2024 | 23,65 | 23,80 | 23,45 | 23,70 | 0,21% | - |
| 17.09.2024 | 23,75 | 23,75 | 23,45 | 23,65 | -0,21% | 194,00 |
| 16.09.2024 | 23,75 | 23,75 | 23,60 | 23,70 | -0,21% | - |
| 13.09.2024 | 23,75 | 23,80 | 23,60 | 23,75 | 0,00% | - |
| 12.09.2024 | 24,20 | 24,20 | 23,65 | 23,75 | -1,86% | 45,00 |
| 11.09.2024 | 24,25 | 24,25 | 24,05 | 24,20 | -0,41% | - |
| 10.09.2024 | 24,30 | 24,30 | 24,10 | 24,30 | -0,21% | 500,00 |
| 09.09.2024 | 24,25 | 24,35 | 24,05 | 24,35 | 0,62% | 276,00 |
| 06.09.2024 | 24,30 | 24,30 | 24,00 | 24,20 | -0,41% | - |
| 05.09.2024 | 24,20 | 24,35 | 24,10 | 24,30 | 0,41% | 10,00 |
| 04.09.2024 | 24,25 | 24,30 | 24,10 | 24,20 | -0,62% | - |
| 03.09.2024 | 24,30 | 24,35 | 23,95 | 24,35 | 0,21% | 53,00 |
| 02.09.2024 | 24,10 | 24,30 | 23,95 | 24,30 | 0,83% | 4,00 |
| 30.08.2024 | 24,10 | 24,15 | 23,85 | 24,10 | 0,00% | 435,00 |
| 29.08.2024 | 24,30 | 24,30 | 23,85 | 24,10 | -0,82% | 120,00 |
| 28.08.2024 | 24,55 | 24,60 | 24,00 | 24,30 | -1,02% | 25,00 |
| 27.08.2024 | 24,60 | 24,60 | 24,40 | 24,55 | -0,20% | 57,00 |
| 26.08.2024 | 24,50 | 24,60 | 24,35 | 24,60 | 0,41% | - |
| 23.08.2024 | 24,45 | 24,55 | 24,20 | 24,50 | 0,20% | - |
| 22.08.2024 | 24,50 | 24,55 | 24,15 | 24,45 | -0,20% | 220,00 |
| 21.08.2024 | 24,60 | 24,65 | 24,10 | 24,50 | -0,41% | 40,00 |
| 20.08.2024 | 24,50 | 24,60 | 24,10 | 24,60 | 0,41% | 100,00 |
| 19.08.2024 | 24,40 | 24,50 | 24,20 | 24,50 | 0,41% | 15,00 |
| 16.08.2024 | 24,30 | 24,40 | 24,15 | 24,40 | 0,41% | - |
| 15.08.2024 | 24,35 | 24,35 | 24,10 | 24,30 | 0,00% | - |
| 14.08.2024 | 24,30 | 24,35 | 24,15 | 24,30 | 0,00% | - |
| 13.08.2024 | 24,45 | 24,45 | 24,15 | 24,30 | -0,41% | - |
| 12.08.2024 | 24,45 | 24,45 | 24,15 | 24,40 | 0,00% | - |
| 09.08.2024 | 24,40 | 24,40 | 24,15 | 24,40 | -0,20% | 40,00 |
| 08.08.2024 | 24,50 | 24,55 | 24,15 | 24,45 | 0,00% | - |
| 07.08.2024 | 24,95 | 25,00 | 24,25 | 24,45 | -1,61% | 120,00 |
| 06.08.2024 | 24,60 | 24,90 | 24,45 | 24,85 | 0,81% | 196,00 |
| 05.08.2024 | 25,20 | 25,20 | 24,20 | 24,65 | -2,18% | 260,00 |
| 02.08.2024 | 24,95 | 25,25 | 24,75 | 25,20 | 0,80% | - |
| 01.08.2024 | 25,05 | 25,05 | 24,75 | 25,00 | 0,00% | - |
| 31.07.2024 | 25,00 | 25,15 | 24,75 | 25,00 | 0,00% | - |
| 30.07.2024 | 25,30 | 25,30 | 24,85 | 25,00 | -1,19% | 40,00 |
| 29.07.2024 | 25,25 | 25,30 | 25,10 | 25,30 | 0,40% | 260,00 |
| 26.07.2024 | 25,20 | 25,30 | 25,10 | 25,20 | 0,00% | - |
| 25.07.2024 | 25,30 | 25,30 | 25,10 | 25,20 | -0,59% | 52,00 |
| 24.07.2024 | 25,25 | 25,35 | 24,95 | 25,35 | 0,20% | - |
| 23.07.2024 | 25,50 | 25,50 | 25,05 | 25,30 | -0,78% | 50,00 |
| 22.07.2024 | 25,65 | 25,65 | 25,25 | 25,50 | -0,39% | - |
| 19.07.2024 | 25,60 | 25,60 | 25,35 | 25,60 | 0,00% | - |
| 18.07.2024 | 25,40 | 25,60 | 25,20 | 25,60 | 0,79% | - |
| 17.07.2024 | 25,50 | 25,50 | 25,25 | 25,40 | -0,39% | - |
| 16.07.2024 | 25,40 | 25,50 | 25,25 | 25,50 | 0,39% | 25,00 |
| 15.07.2024 | 25,50 | 25,50 | 25,15 | 25,40 | -0,39% | - |
| 12.07.2024 | 25,60 | 25,60 | 24,35 | 25,50 | -0,39% | 874,00 |
| 11.07.2024 | 25,70 | 25,70 | 24,90 | 25,60 | -0,39% | - |
| 10.07.2024 | 25,90 | 25,90 | 25,55 | 25,70 | -0,77% | - |
| 09.07.2024 | 25,80 | 25,90 | 25,70 | 25,90 | 0,39% | - |
| 08.07.2024 | 25,80 | 25,80 | 25,65 | 25,80 | 0,00% | 89,00 |