26,650€
-2,02%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 26,80 | 26,90 | 26,80 | 26,90 | -1,10% | - |
| 26.03.2026 | 27,20 | 27,30 | 27,20 | 27,20 | -0,73% | - |
| 25.03.2026 | 27,45 | 27,45 | 27,40 | 27,40 | 1,11% | - |
| 24.03.2026 | 27,10 | 27,15 | 27,10 | 27,10 | -2,52% | - |
| 23.03.2026 | 28,00 | 28,00 | 27,75 | 27,80 | -0,89% | - |
| 20.03.2026 | 27,80 | 28,10 | 27,70 | 28,05 | 1,26% | - |
| 19.03.2026 | 27,70 | 27,80 | 27,70 | 27,70 | 3,17% | - |
| 18.03.2026 | 26,85 | 26,85 | 26,80 | 26,85 | 0,56% | - |
| 17.03.2026 | 26,65 | 26,70 | 26,65 | 26,70 | -0,19% | - |
| 16.03.2026 | 26,60 | 26,75 | 26,60 | 26,75 | 0,38% | - |
| 13.03.2026 | 26,60 | 26,65 | 26,60 | 26,65 | 1,33% | 10,00 |
| 12.03.2026 | 26,25 | 26,30 | 26,25 | 26,30 | -0,38% | - |
| 10.03.2026 | 26,50 | 26,50 | 26,40 | 26,40 | -3,47% | - |
| 09.03.2026 | 27,90 | 27,90 | 27,35 | 27,35 | -4,04% | - |
| 06.03.2026 | 28,40 | 28,50 | 28,40 | 28,50 | 4,78% | - |
| 05.03.2026 | 27,40 | 27,40 | 27,20 | 27,20 | 1,87% | - |
| 04.03.2026 | 26,60 | 26,70 | 26,60 | 26,70 | -4,98% | - |
| 03.03.2026 | 28,20 | 28,20 | 28,10 | 28,10 | -5,23% | - |
| 02.03.2026 | 29,70 | 29,75 | 29,65 | 29,65 | -2,79% | - |
| 27.02.2026 | 30,20 | 30,55 | 30,10 | 30,50 | 3,57% | 159,00 |
| 24.02.2026 | 29,50 | 29,50 | 29,45 | 29,45 | 0,68% | - |
| 23.02.2026 | 29,30 | 29,30 | 29,25 | 29,25 | 1,21% | - |
| 20.02.2026 | 28,10 | 29,05 | 27,85 | 28,90 | 9,47% | 106,00 |
| 16.02.2026 | 26,20 | 26,45 | 26,15 | 26,40 | 1,54% | 175,00 |
| 02.02.2026 | 25,95 | 26,00 | 25,95 | 26,00 | 0,97% | - |
| 26.01.2026 | 25,80 | 25,80 | 25,75 | 25,75 | 0,19% | - |
| 23.01.2026 | 25,90 | 25,90 | 25,70 | 25,70 | -1,53% | - |
| 22.01.2026 | 26,15 | 26,15 | 26,10 | 26,10 | 0,00% | - |
| 20.01.2026 | 26,15 | 26,15 | 26,10 | 26,10 | -0,38% | - |
| 19.01.2026 | 26,25 | 26,25 | 25,85 | 26,20 | 1,75% | 100,00 |
| 16.01.2026 | 25,30 | 26,00 | 25,25 | 25,75 | 2,18% | 1.000,00 |
| 15.01.2026 | 24,40 | 25,45 | 24,35 | 25,20 | 3,28% | - |
| 14.01.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 2,31% | - |
| 29.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -1,45% | 48,00 |
| 22.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 18.12.2025 | 24,10 | 24,20 | 23,90 | 24,00 | -0,83% | - |
| 17.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 09.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 08.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 05.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 04.12.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 03.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 02.12.2025 | 24,20 | 24,30 | 24,20 | 24,30 | 0,62% | - |
| 01.12.2025 | 24,10 | 24,15 | 24,10 | 24,15 | -0,21% | 1,00 |
| 28.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 27.11.2025 | 24,30 | 24,35 | 24,15 | 24,20 | 0,00% | 21,00 |
| 26.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 25.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,21% | - |
| 24.11.2025 | 24,00 | 24,15 | 24,00 | 24,15 | -0,41% | - |
| 21.11.2025 | 24,20 | 24,25 | 24,20 | 24,25 | 1,04% | - |
| 20.11.2025 | 23,90 | 24,15 | 23,90 | 24,00 | -0,83% | - |
| 13.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 07.11.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 0,00% | - |
| 05.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,21% | - |
| 04.11.2025 | 24,20 | 24,25 | 24,20 | 24,25 | 0,00% | - |
| 03.11.2025 | 24,20 | 24,25 | 24,20 | 24,25 | 0,21% | - |
| 31.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 30.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 29.10.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | - |
| 28.10.2025 | 24,20 | 24,25 | 23,95 | 24,15 | -0,62% | - |
| 20.10.2025 | 24,15 | 24,35 | 24,05 | 24,30 | 0,62% | 96,00 |
| 17.10.2025 | 24,10 | 24,30 | 24,10 | 24,15 | 0,21% | - |
| 14.10.2025 | 24,50 | 24,55 | 24,05 | 24,10 | -1,83% | 14,00 |
| 10.10.2025 | 24,30 | 24,55 | 24,20 | 24,55 | 1,45% | - |
| 09.10.2025 | 24,20 | 24,45 | 24,20 | 24,20 | -0,41% | - |
| 02.10.2025 | 24,30 | 24,45 | 24,00 | 24,30 | 0,21% | - |
| 26.09.2025 | 24,20 | 24,25 | 24,20 | 24,25 | -0,21% | - |
| 22.09.2025 | 24,20 | 24,35 | 24,15 | 24,30 | -0,21% | - |
| 19.09.2025 | 24,20 | 24,35 | 24,15 | 24,35 | 0,62% | - |
| 18.09.2025 | 24,20 | 24,25 | 24,20 | 24,20 | -0,62% | - |
| 17.09.2025 | 24,40 | 24,45 | 24,20 | 24,35 | 0,00% | - |
| 05.09.2025 | 24,40 | 24,45 | 24,25 | 24,35 | -0,41% | - |
| 04.09.2025 | 24,20 | 24,45 | 24,20 | 24,45 | 1,03% | - |
| 03.09.2025 | 24,30 | 24,35 | 24,15 | 24,20 | -0,62% | 500,00 |
| 02.09.2025 | 24,10 | 24,35 | 24,10 | 24,35 | 0,83% | 4,00 |
| 01.09.2025 | 24,30 | 24,35 | 24,05 | 24,15 | -0,82% | 100,00 |
| 29.08.2025 | 24,20 | 24,35 | 24,20 | 24,35 | 0,00% | 36,00 |
| 28.08.2025 | 24,40 | 24,45 | 24,20 | 24,35 | -0,41% | 25,00 |
| 27.08.2025 | 24,40 | 24,55 | 24,30 | 24,45 | 0,00% | - |
| 26.08.2025 | 24,20 | 24,45 | 24,20 | 24,45 | 0,41% | - |
| 25.08.2025 | 24,10 | 24,35 | 24,10 | 24,35 | 0,83% | 20,00 |
| 22.08.2025 | 24,10 | 24,30 | 24,10 | 24,15 | 0,00% | - |
| 21.08.2025 | 24,20 | 24,35 | 24,10 | 24,15 | 0,00% | 27,00 |
| 20.08.2025 | 24,10 | 24,20 | 23,95 | 24,15 | -0,41% | - |
| 19.08.2025 | 24,20 | 24,25 | 24,00 | 24,25 | 0,00% | 10,00 |
| 18.08.2025 | 24,20 | 24,30 | 23,95 | 24,25 | 0,00% | 55,00 |
| 15.08.2025 | 24,20 | 24,35 | 24,10 | 24,25 | 0,00% | 2,00 |
| 14.08.2025 | 24,20 | 24,40 | 24,10 | 24,25 | 0,21% | - |
| 13.08.2025 | 24,30 | 24,35 | 24,15 | 24,20 | -0,62% | 5,00 |
| 12.08.2025 | 24,20 | 24,35 | 23,95 | 24,35 | 0,41% | 125,00 |
| 11.08.2025 | 24,10 | 24,25 | 23,95 | 24,25 | 0,21% | - |
| 08.08.2025 | 24,10 | 24,25 | 24,10 | 24,20 | -0,21% | 8,00 |
| 07.08.2025 | 24,20 | 24,25 | 23,90 | 24,25 | 0,00% | - |
| 06.08.2025 | 24,00 | 24,30 | 23,90 | 24,25 | 0,83% | - |
| 05.08.2025 | 23,90 | 24,20 | 23,90 | 24,05 | 0,84% | - |
| 04.08.2025 | 24,20 | 24,40 | 23,85 | 23,85 | -1,65% | 250,00 |
| 01.08.2025 | 24,30 | 24,35 | 24,15 | 24,25 | -0,82% | - |
| 31.07.2025 | 24,40 | 24,45 | 24,10 | 24,45 | 0,41% | - |
| 30.07.2025 | 24,30 | 24,45 | 23,90 | 24,35 | 0,00% | 5,00 |
| 29.07.2025 | 24,25 | 24,35 | 23,80 | 24,35 | -0,20% | 40,00 |