24,950€
-0,80%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 24,45 | 24,45 | 24,15 | 24,30 | -0,41% | - |
| 13.01.2025 | 24,25 | 24,40 | 24,15 | 24,40 | 0,62% | - |
| 10.01.2025 | 24,40 | 24,45 | 24,15 | 24,25 | -0,61% | 120,00 |
| 09.01.2025 | 24,35 | 24,45 | 24,30 | 24,40 | -0,20% | 40,00 |
| 08.01.2025 | 24,30 | 24,45 | 24,10 | 24,45 | 0,62% | - |
| 07.01.2025 | 24,35 | 24,40 | 24,10 | 24,30 | -0,21% | 45,00 |
| 06.01.2025 | 24,35 | 24,45 | 24,15 | 24,35 | 0,00% | 1,00 |
| 03.01.2025 | 24,35 | 24,45 | 24,15 | 24,35 | 0,00% | 43,00 |
| 02.01.2025 | 24,20 | 24,60 | 24,15 | 24,35 | 0,62% | 400,00 |
| 30.12.2024 | 24,20 | 24,30 | 24,15 | 24,20 | 0,00% | 4,00 |
| 27.12.2024 | 24,20 | 24,35 | 24,05 | 24,20 | 0,00% | - |
| 23.12.2024 | 24,15 | 24,30 | 24,05 | 24,20 | 0,41% | - |
| 20.12.2024 | 24,25 | 24,35 | 24,10 | 24,10 | -0,82% | 126,00 |
| 19.12.2024 | 24,50 | 24,65 | 24,30 | 24,30 | -0,61% | - |
| 18.12.2024 | 24,25 | 25,90 | 24,20 | 24,45 | 0,82% | 40,00 |
| 17.12.2024 | 24,40 | 24,40 | 24,10 | 24,25 | -0,61% | - |
| 16.12.2024 | 24,40 | 24,45 | 24,15 | 24,40 | 0,00% | - |
| 13.12.2024 | 24,05 | 24,55 | 24,00 | 24,40 | 1,46% | - |
| 12.12.2024 | 24,35 | 24,40 | 24,00 | 24,05 | -1,43% | 57,00 |
| 11.12.2024 | 24,40 | 24,50 | 24,15 | 24,40 | 0,00% | - |
| 10.12.2024 | 24,25 | 24,55 | 24,20 | 24,40 | 0,62% | 2,00 |
| 09.12.2024 | 24,30 | 24,50 | 24,15 | 24,25 | -0,21% | - |
| 06.12.2024 | 24,15 | 24,30 | 23,95 | 24,30 | 0,62% | - |
| 05.12.2024 | 24,30 | 24,40 | 24,15 | 24,15 | -0,62% | 500,00 |
| 04.12.2024 | 24,20 | 24,40 | 24,20 | 24,30 | 0,41% | 100,00 |
| 03.12.2024 | 24,30 | 24,40 | 24,20 | 24,20 | -0,41% | - |
| 02.12.2024 | 23,70 | 24,30 | 23,70 | 24,30 | 2,53% | 132,00 |
| 29.11.2024 | 23,40 | 23,75 | 23,25 | 23,70 | 1,28% | - |
| 28.11.2024 | 23,10 | 23,65 | 23,05 | 23,40 | 1,30% | - |
| 27.11.2024 | 22,20 | 23,35 | 22,10 | 23,10 | 4,05% | 500,00 |
| 26.11.2024 | 22,85 | 22,85 | 21,50 | 22,20 | -3,06% | 55,00 |
| 25.11.2024 | 23,00 | 23,10 | 22,65 | 22,90 | -0,43% | - |
| 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 |