24,800€
-0,20%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,50 | 24,85 | 24,45 | 24,85 | 0,00% | - |
| 05.06.2025 | 24,90 | 24,95 | 24,45 | 24,85 | -0,60% | - |
| 04.06.2025 | 25,10 | 25,15 | 24,85 | 25,00 | -0,60% | - |
| 03.06.2025 | 24,90 | 25,15 | 24,60 | 25,15 | 0,80% | - |
| 02.06.2025 | 24,60 | 24,95 | 24,55 | 24,95 | -0,20% | - |
| 30.05.2025 | 24,95 | 25,00 | 24,65 | 25,00 | 0,20% | - |
| 29.05.2025 | 24,95 | 25,05 | 24,65 | 24,95 | 0,00% | 100,00 |
| 28.05.2025 | 24,90 | 24,95 | 24,75 | 24,95 | -0,20% | - |
| 27.05.2025 | 24,75 | 25,10 | 24,70 | 25,00 | 0,60% | - |
| 26.05.2025 | 24,90 | 25,05 | 24,60 | 24,85 | -0,60% | 163,00 |
| 23.05.2025 | 25,05 | 25,15 | 24,65 | 25,00 | -0,20% | - |
| 22.05.2025 | 25,15 | 25,30 | 24,90 | 25,05 | -0,40% | - |
| 21.05.2025 | 25,00 | 25,30 | 25,00 | 25,15 | 0,40% | 25,00 |
| 20.05.2025 | 25,00 | 25,05 | 24,75 | 25,05 | 0,00% | - |
| 19.05.2025 | 25,00 | 25,05 | 24,95 | 25,05 | 0,00% | 10,00 |
| 16.05.2025 | 24,80 | 25,05 | 24,70 | 25,05 | 1,01% | - |
| 15.05.2025 | 24,70 | 25,05 | 24,30 | 24,80 | -1,39% | - |
| 14.05.2025 | 25,00 | 25,15 | 24,95 | 25,15 | 0,40% | - |
| 13.05.2025 | 25,00 | 25,15 | 24,85 | 25,05 | 0,20% | 15,00 |
| 12.05.2025 | 25,20 | 25,25 | 24,65 | 25,00 | -0,99% | - |
| 09.05.2025 | 25,00 | 25,25 | 24,80 | 25,25 | 1,00% | 20,00 |
| 08.05.2025 | 24,90 | 25,00 | 24,85 | 25,00 | 0,00% | 143,00 |
| 07.05.2025 | 24,90 | 25,00 | 24,50 | 25,00 | 0,60% | 3,00 |
| 06.05.2025 | 24,40 | 24,90 | 24,40 | 24,85 | 1,22% | 30,00 |
| 05.05.2025 | 24,40 | 24,70 | 24,40 | 24,55 | 0,20% | - |
| 02.05.2025 | 24,35 | 24,50 | 24,20 | 24,50 | 0,62% | 200,00 |
| 30.04.2025 | 24,30 | 24,35 | 24,00 | 24,35 | 0,00% | 21,00 |
| 29.04.2025 | 25,00 | 25,05 | 23,95 | 24,35 | -2,60% | 35,00 |
| 28.04.2025 | 25,20 | 25,30 | 24,70 | 25,00 | -0,79% | 295,00 |
| 25.04.2025 | 25,10 | 25,25 | 24,95 | 25,20 | 0,20% | 100,00 |
| 24.04.2025 | 25,20 | 25,35 | 25,05 | 25,15 | -0,20% | 32,00 |
| 23.04.2025 | 24,90 | 25,45 | 24,50 | 25,20 | 1,41% | 157,00 |
| 22.04.2025 | 22,80 | 24,85 | 22,80 | 24,85 | 3,33% | 4,00 |
| 17.04.2025 | 24,00 | 24,70 | 23,80 | 24,05 | -3,61% | 150,00 |
| 16.04.2025 | 24,90 | 25,15 | 24,75 | 24,95 | -0,40% | 328,00 |
| 15.04.2025 | 25,25 | 25,45 | 24,65 | 25,05 | -0,79% | 288,00 |
| 14.04.2025 | 24,90 | 25,40 | 24,80 | 25,25 | 1,20% | - |
| 11.04.2025 | 25,10 | 25,20 | 24,55 | 24,95 | -0,80% | 4,00 |
| 10.04.2025 | 24,30 | 25,35 | 24,30 | 25,15 | 4,57% | 57,00 |
| 09.04.2025 | 23,60 | 24,60 | 23,60 | 24,05 | 1,26% | - |
| 08.04.2025 | 24,55 | 24,65 | 23,60 | 23,75 | -3,26% | - |
| 07.04.2025 | 23,90 | 24,85 | 23,60 | 24,55 | 1,45% | 10,00 |
| 04.04.2025 | 24,80 | 24,95 | 23,60 | 24,20 | -2,81% | 233,00 |
| 03.04.2025 | 25,15 | 25,35 | 24,85 | 24,90 | -2,16% | 80,00 |
| 02.04.2025 | 25,95 | 25,95 | 25,05 | 25,45 | -1,93% | - |
| 01.04.2025 | 26,15 | 26,25 | 25,60 | 25,95 | -1,14% | 11,00 |
| 31.03.2025 | 26,15 | 26,25 | 26,00 | 26,25 | 0,00% | 56,00 |
| 28.03.2025 | 26,75 | 26,85 | 26,15 | 26,25 | -1,87% | 251,00 |
| 27.03.2025 | 26,55 | 26,75 | 26,40 | 26,75 | 0,38% | 1,00 |
| 26.03.2025 | 26,85 | 26,95 | 26,25 | 26,65 | -0,74% | 20,00 |
| 25.03.2025 | 26,75 | 26,85 | 26,60 | 26,85 | 0,00% | - |
| 24.03.2025 | 26,35 | 26,95 | 25,80 | 26,85 | 2,09% | 55,00 |
| 21.03.2025 | 25,75 | 26,30 | 25,75 | 26,30 | 1,74% | 117,00 |
| 20.03.2025 | 26,35 | 26,35 | 25,55 | 25,85 | -1,90% | - |
| 19.03.2025 | 25,75 | 26,35 | 25,70 | 26,35 | 2,33% | 170,00 |
| 18.03.2025 | 25,55 | 25,95 | 25,45 | 25,75 | 0,78% | 127,00 |
| 17.03.2025 | 25,20 | 25,65 | 25,15 | 25,55 | 1,39% | 105,00 |
| 14.03.2025 | 25,25 | 25,35 | 24,85 | 25,20 | 0,00% | 340,00 |
| 13.03.2025 | 25,75 | 25,85 | 25,05 | 25,20 | -2,51% | - |
| 12.03.2025 | 25,50 | 25,85 | 25,25 | 25,85 | 1,37% | - |
| 11.03.2025 | 25,40 | 25,55 | 25,30 | 25,50 | 0,59% | 50,00 |
| 10.03.2025 | 24,80 | 25,45 | 24,80 | 25,35 | 2,22% | 30,00 |
| 07.03.2025 | 24,85 | 25,00 | 24,70 | 24,80 | -0,60% | 4,00 |
| 06.03.2025 | 24,95 | 24,95 | 24,70 | 24,95 | 0,20% | - |
| 05.03.2025 | 25,15 | 25,20 | 24,80 | 24,90 | -0,80% | 215,00 |
| 04.03.2025 | 25,05 | 25,25 | 24,80 | 25,10 | 0,20% | - |
| 03.03.2025 | 24,75 | 25,10 | 24,65 | 25,05 | 1,42% | - |
| 28.02.2025 | 24,85 | 24,95 | 24,55 | 24,70 | -0,80% | 246,00 |
| 27.02.2025 | 24,75 | 25,00 | 24,70 | 24,90 | 0,81% | 9,00 |
| 26.02.2025 | 25,05 | 25,10 | 24,70 | 24,70 | -1,20% | - |
| 25.02.2025 | 24,85 | 25,00 | 24,75 | 25,00 | 0,81% | 37,00 |
| 24.02.2025 | 25,05 | 25,05 | 24,70 | 24,80 | -0,60% | - |
| 21.02.2025 | 24,50 | 25,05 | 24,50 | 24,95 | 1,84% | 1,00 |
| 20.02.2025 | 24,25 | 25,00 | 24,00 | 24,50 | 1,24% | - |
| 19.02.2025 | 24,30 | 24,45 | 24,00 | 24,20 | -0,41% | 41,00 |
| 18.02.2025 | 24,30 | 24,45 | 24,15 | 24,30 | 0,00% | 100,00 |
| 17.02.2025 | 24,30 | 24,35 | 24,10 | 24,30 | 0,00% | - |
| 14.02.2025 | 24,15 | 24,30 | 24,05 | 24,30 | 0,62% | 99,00 |
| 13.02.2025 | 24,25 | 24,25 | 24,10 | 24,15 | -0,21% | 20,00 |
| 12.02.2025 | 24,10 | 24,30 | 24,10 | 24,20 | 0,41% | 60,00 |
| 11.02.2025 | 24,20 | 24,25 | 24,10 | 24,10 | -0,41% | - |
| 10.02.2025 | 24,15 | 24,35 | 24,05 | 24,20 | 0,41% | 40,00 |
| 07.02.2025 | 24,20 | 24,25 | 24,05 | 24,10 | -0,41% | 100,00 |
| 06.02.2025 | 24,20 | 24,25 | 24,05 | 24,20 | 0,00% | - |
| 05.02.2025 | 24,15 | 24,35 | 24,00 | 24,20 | 0,00% | - |
| 04.02.2025 | 24,30 | 24,45 | 24,10 | 24,20 | -0,41% | - |
| 03.02.2025 | 23,90 | 24,35 | 23,90 | 24,30 | 0,83% | 35,00 |
| 31.01.2025 | 24,25 | 24,30 | 23,85 | 24,10 | -0,41% | 600,00 |
| 30.01.2025 | 24,20 | 24,35 | 24,15 | 24,20 | 0,00% | - |
| 29.01.2025 | 24,20 | 24,25 | 24,10 | 24,20 | 0,00% | - |
| 28.01.2025 | 24,50 | 24,50 | 24,15 | 24,20 | -1,22% | 90,00 |
| 27.01.2025 | 24,15 | 24,55 | 24,10 | 24,50 | 1,45% | 5,00 |
| 24.01.2025 | 24,20 | 24,20 | 24,05 | 24,15 | -0,21% | 12,00 |
| 23.01.2025 | 24,20 | 24,20 | 24,10 | 24,20 | 0,00% | - |
| 22.01.2025 | 24,20 | 24,20 | 24,15 | 24,20 | 0,00% | - |
| 21.01.2025 | 24,15 | 24,20 | 24,10 | 24,20 | 0,00% | 55,00 |
| 20.01.2025 | 24,10 | 24,20 | 24,00 | 24,20 | 0,41% | 9,00 |
| 17.01.2025 | 24,30 | 24,30 | 24,10 | 24,10 | -0,82% | - |
| 16.01.2025 | 24,25 | 24,30 | 24,05 | 24,30 | 0,00% | 7,00 |
| 15.01.2025 | 24,30 | 24,35 | 24,05 | 24,30 | 0,00% | 32,00 |