28,100€
0,18%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2026 | 27,95 | 28,05 | 27,95 | 28,05 | 0,36% | - |
| 05.05.2026 | 27,80 | 28,15 | 27,80 | 27,95 | 0,54% | - |
| 04.05.2026 | 27,80 | 27,85 | 27,75 | 27,80 | 0,00% | - |
| 30.04.2026 | 27,75 | 27,85 | 27,50 | 27,80 | 0,18% | 110,00 |
| 29.04.2026 | 27,80 | 27,90 | 27,75 | 27,75 | -0,18% | 5,00 |
| 28.04.2026 | 27,80 | 27,85 | 27,65 | 27,80 | -0,36% | - |
| 27.04.2026 | 27,90 | 27,90 | 27,80 | 27,90 | 0,72% | - |
| 24.04.2026 | 27,70 | 27,75 | 27,70 | 27,70 | -2,12% | - |
| 23.04.2026 | 28,40 | 28,40 | 28,30 | 28,30 | -4,55% | - |
| 22.04.2026 | 29,50 | 29,65 | 29,50 | 29,65 | 0,34% | - |
| 21.04.2026 | 29,55 | 29,55 | 29,50 | 29,55 | -0,84% | - |
| 20.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | 20,00 |
| 17.04.2026 | 29,90 | 30,00 | 29,80 | 29,90 | 0,34% | - |
| 16.04.2026 | 29,70 | 29,80 | 29,70 | 29,80 | 0,34% | - |
| 15.04.2026 | 29,10 | 29,70 | 28,75 | 29,70 | 2,06% | 15,00 |
| 14.04.2026 | 28,70 | 29,10 | 28,70 | 29,10 | 3,19% | - |
| 13.04.2026 | 28,10 | 28,20 | 28,10 | 28,20 | 0,00% | - |
| 10.04.2026 | 28,20 | 28,35 | 28,10 | 28,20 | 0,53% | 100,00 |
| 09.04.2026 | 28,10 | 28,10 | 28,05 | 28,05 | 1,45% | - |
| 08.04.2026 | 27,20 | 27,65 | 27,20 | 27,65 | 1,47% | - |
| 07.04.2026 | 26,90 | 27,25 | 26,80 | 27,25 | 2,64% | 50,00 |
| 02.04.2026 | 26,55 | 26,60 | 26,55 | 26,55 | -1,67% | - |
| 01.04.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 0,75% | - |
| 31.03.2026 | 26,65 | 26,80 | 26,65 | 26,80 | 0,75% | - |
| 30.03.2026 | 26,65 | 26,65 | 26,60 | 26,60 | -0,75% | - |
| 27.03.2026 | 26,80 | 26,90 | 26,80 | 26,80 | -1,47% | - |
| 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 | -0,57% | - |
| 11.03.2026 | 26,95 | 27,10 | 26,35 | 26,45 | 0,19% | - |
| 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 | 0,83% | 159,00 |
| 26.02.2026 | 30,05 | 30,25 | 30,00 | 30,25 | 0,50% | 82,00 |
| 25.02.2026 | 29,50 | 30,15 | 29,50 | 30,10 | 2,21% | 566,00 |
| 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 | 2,85% | 106,00 |
| 19.02.2026 | 27,30 | 28,10 | 27,20 | 28,10 | 2,93% | 78,00 |
| 18.02.2026 | 26,70 | 27,35 | 26,70 | 27,30 | 2,25% | 82,00 |
| 17.02.2026 | 26,40 | 26,70 | 26,30 | 26,70 | 1,14% | 745,00 |
| 16.02.2026 | 26,20 | 26,45 | 26,15 | 26,40 | 0,76% | 175,00 |
| 13.02.2026 | 26,10 | 26,40 | 26,05 | 26,20 | 0,58% | 200,00 |
| 12.02.2026 | 26,10 | 26,15 | 25,95 | 26,05 | 0,00% | - |
| 11.02.2026 | 26,10 | 26,10 | 26,00 | 26,05 | -0,19% | 110,00 |
| 10.02.2026 | 26,20 | 26,20 | 26,05 | 26,10 | -0,38% | 165,00 |
| 09.02.2026 | 26,20 | 26,25 | 26,10 | 26,20 | 0,00% | 80,00 |
| 06.02.2026 | 26,20 | 26,40 | 26,10 | 26,20 | 0,19% | 23,00 |
| 05.02.2026 | 26,10 | 26,20 | 25,95 | 26,15 | 0,38% | 120,00 |
| 04.02.2026 | 25,90 | 26,10 | 25,85 | 26,05 | 0,58% | 17,00 |
| 03.02.2026 | 25,90 | 25,90 | 25,85 | 25,90 | -0,38% | 40,00 |
| 02.02.2026 | 25,95 | 26,00 | 25,95 | 26,00 | 0,19% | - |
| 30.01.2026 | 26,00 | 26,05 | 25,70 | 25,95 | -0,19% | - |
| 29.01.2026 | 25,50 | 26,00 | 25,50 | 26,00 | 1,96% | 219,00 |
| 28.01.2026 | 25,40 | 25,50 | 25,40 | 25,50 | 0,39% | 203,00 |
| 27.01.2026 | 25,50 | 25,50 | 25,15 | 25,40 | -1,36% | 380,00 |
| 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% | - |
| 21.01.2026 | 26,10 | 26,15 | 26,00 | 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 | 0,41% | - |
| 13.01.2026 | 24,20 | 24,40 | 24,10 | 24,30 | 0,41% | - |
| 12.01.2026 | 24,10 | 24,20 | 24,00 | 24,20 | 0,41% | 161,00 |
| 09.01.2026 | 24,20 | 24,20 | 24,00 | 24,10 | -0,41% | 9,00 |
| 08.01.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,00% | 60,00 |
| 07.01.2026 | 24,20 | 24,20 | 24,05 | 24,20 | 0,41% | 25,00 |
| 06.01.2026 | 24,10 | 24,10 | 24,05 | 24,10 | 0,00% | - |
| 05.01.2026 | 24,10 | 24,30 | 24,05 | 24,10 | 0,00% | - |
| 02.01.2026 | 23,90 | 24,20 | 23,90 | 24,10 | 0,84% | 400,00 |
| 30.12.2025 | 24,00 | 24,00 | 23,75 | 23,90 | 0,21% | 100,00 |
| 29.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,42% | 48,00 |
| 23.12.2025 | 24,10 | 24,15 | 23,75 | 23,95 | -1,03% | - |
| 22.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 19.12.2025 | 24,10 | 24,20 | 24,00 | 24,20 | 0,83% | 150,00 |
| 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% | - |
| 16.12.2025 | 24,10 | 24,20 | 24,00 | 24,20 | 0,41% | 15,00 |
| 15.12.2025 | 23,60 | 24,10 | 23,30 | 24,10 | 2,12% | - |
| 12.12.2025 | 23,90 | 23,95 | 23,45 | 23,60 | -1,26% | 142,00 |
| 11.12.2025 | 24,00 | 24,05 | 23,65 | 23,90 | -0,42% | 140,00 |
| 10.12.2025 | 24,10 | 24,15 | 23,85 | 24,00 | -0,83% | 102,00 |
| 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% | - |