24,300€
0,41%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 24,20 | 24,35 | 24,20 | 24,25 | 0,21% | - |
| 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 |
| 28.07.2025 | 24,30 | 24,40 | 23,85 | 24,40 | 0,62% | 158,00 |
| 25.07.2025 | 24,25 | 24,40 | 23,95 | 24,25 | -0,41% | 125,00 |
| 24.07.2025 | 24,60 | 24,65 | 24,15 | 24,35 | -1,22% | 420,00 |
| 23.07.2025 | 24,50 | 24,65 | 24,15 | 24,65 | 0,82% | 19,00 |
| 22.07.2025 | 24,30 | 24,45 | 24,25 | 24,45 | 0,41% | - |
| 21.07.2025 | 24,30 | 24,35 | 24,10 | 24,35 | 0,00% | - |
| 18.07.2025 | 24,40 | 24,45 | 24,05 | 24,35 | -0,41% | - |
| 17.07.2025 | 24,30 | 24,55 | 24,10 | 24,45 | 0,82% | - |
| 16.07.2025 | 24,30 | 24,45 | 24,10 | 24,25 | -0,41% | - |
| 15.07.2025 | 24,10 | 24,50 | 24,10 | 24,35 | 0,83% | 96,00 |
| 14.07.2025 | 24,30 | 24,35 | 24,05 | 24,15 | -0,82% | - |
| 11.07.2025 | 24,30 | 24,45 | 24,05 | 24,35 | 0,00% | - |
| 10.07.2025 | 24,10 | 24,45 | 24,00 | 24,35 | 0,83% | - |
| 09.07.2025 | 23,80 | 24,25 | 23,50 | 24,15 | 1,47% | 323,00 |
| 08.07.2025 | 23,95 | 24,05 | 23,35 | 23,80 | -0,63% | 128,00 |
| 07.07.2025 | 24,20 | 24,35 | 23,95 | 23,95 | -0,83% | 75,00 |
| 04.07.2025 | 24,20 | 24,20 | 24,00 | 24,15 | -0,41% | - |
| 03.07.2025 | 24,05 | 24,25 | 23,85 | 24,25 | 0,00% | 2,00 |
| 02.07.2025 | 24,40 | 24,45 | 23,80 | 24,25 | -0,41% | - |
| 01.07.2025 | 24,70 | 24,75 | 24,00 | 24,35 | -1,22% | - |
| 30.06.2025 | 24,60 | 24,70 | 24,30 | 24,65 | 0,00% | - |
| 27.06.2025 | 24,60 | 24,65 | 24,25 | 24,65 | 0,00% | - |
| 26.06.2025 | 24,50 | 24,65 | 24,30 | 24,65 | 0,82% | - |
| 25.06.2025 | 24,50 | 24,60 | 24,40 | 24,45 | -0,20% | - |
| 24.06.2025 | 24,40 | 24,60 | 24,25 | 24,50 | 0,20% | 120,00 |
| 23.06.2025 | 24,20 | 24,45 | 24,20 | 24,45 | 0,82% | 50,00 |
| 20.06.2025 | 24,20 | 24,35 | 24,15 | 24,25 | -0,41% | - |
| 19.06.2025 | 24,20 | 24,40 | 24,15 | 24,35 | 0,41% | - |
| 18.06.2025 | 24,20 | 24,40 | 24,20 | 24,25 | 0,00% | - |
| 17.06.2025 | 24,30 | 24,40 | 24,20 | 24,25 | -0,21% | 20,00 |
| 16.06.2025 | 24,20 | 24,40 | 23,90 | 24,30 | 0,21% | - |
| 13.06.2025 | 23,95 | 24,55 | 23,80 | 24,25 | -1,22% | 100,00 |
| 12.06.2025 | 24,30 | 24,65 | 23,95 | 24,55 | 0,82% | - |
| 11.06.2025 | 24,50 | 24,60 | 24,25 | 24,35 | -0,81% | 120,00 |
| 10.06.2025 | 24,90 | 24,95 | 24,30 | 24,55 | -1,41% | 69,00 |
| 09.06.2025 | 24,70 | 24,95 | 24,50 | 24,90 | 0,20% | 100,00 |
| 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 |