31,900€
1,43%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,85 | 32,15 | 31,85 | 31,95 | 1,59% | - |
| 11.11.2026 | 31,40 | 31,75 | 31,40 | 31,45 | -1,56% | - |
| 10.11.2026 | 31,85 | 31,95 | 31,85 | 31,95 | 0,63% | - |
| 09.11.2026 | 31,65 | 31,85 | 31,40 | 31,75 | 0,32% | - |
| 06.11.2026 | 31,85 | 31,85 | 31,65 | 31,65 | -1,25% | - |
| 05.11.2026 | 32,15 | 32,25 | 32,05 | 32,05 | 0,16% | - |
| 04.11.2026 | 32,00 | 32,05 | 31,95 | 32,00 | -0,47% | - |
| 03.11.2026 | 31,70 | 32,25 | 31,55 | 32,15 | 5,24% | 100,00 |
| 02.11.2026 | 30,55 | 30,60 | 30,50 | 30,55 | 0,33% | - |
| 30.10.2026 | 30,45 | 30,45 | 30,35 | 30,45 | 0,00% | - |
| 29.10.2026 | 30,45 | 30,90 | 30,25 | 30,45 | -3,03% | 70,00 |
| 28.10.2026 | 31,50 | 31,50 | 31,40 | 31,40 | -2,64% | - |
| 27.10.2026 | 32,30 | 32,30 | 32,25 | 32,25 | 1,42% | - |
| 23.10.2026 | 31,75 | 31,80 | 31,75 | 31,80 | 0,63% | 70,00 |
| 22.10.2026 | 31,70 | 31,70 | 31,60 | 31,60 | 2,43% | - |
| 20.10.2026 | 29,20 | 30,95 | 29,20 | 30,85 | 0,00% | 850,00 |
| 19.10.2026 | 29,80 | 31,25 | 29,75 | 30,85 | 9,20% | 250,00 |
| 14.10.2026 | 28,20 | 28,25 | 28,10 | 28,25 | 1,99% | - |
| 08.10.2026 | 27,80 | 27,80 | 27,70 | 27,70 | 0,36% | - |
| 02.10.2026 | 27,50 | 27,60 | 27,50 | 27,60 | 0,55% | - |
| 01.10.2026 | 27,50 | 27,50 | 27,45 | 27,45 | 2,81% | - |
| 29.09.2026 | 27,35 | 27,40 | 26,70 | 26,70 | -2,55% | - |
| 28.09.2026 | 27,40 | 27,40 | 27,30 | 27,40 | 0,18% | - |
| 21.09.2026 | 27,25 | 27,35 | 27,25 | 27,35 | -0,18% | - |
| 18.09.2026 | 27,30 | 27,40 | 27,30 | 27,40 | 0,92% | - |
| 17.09.2026 | 27,05 | 27,15 | 27,05 | 27,15 | 0,18% | - |
| 15.09.2026 | 27,20 | 27,20 | 27,10 | 27,10 | -0,55% | - |
| 14.09.2026 | 27,30 | 27,30 | 27,25 | 27,25 | -0,18% | - |
| 11.09.2026 | 27,20 | 27,30 | 27,20 | 27,30 | -0,36% | - |
| 08.09.2026 | 27,45 | 27,45 | 27,40 | 27,40 | 0,74% | - |
| 07.09.2026 | 27,30 | 27,30 | 27,20 | 27,20 | -0,55% | - |
| 02.09.2026 | 27,40 | 27,40 | 27,35 | 27,35 | -1,26% | - |
| 31.08.2026 | 27,65 | 27,70 | 27,65 | 27,70 | -1,07% | - |
| 26.08.2026 | 27,80 | 28,00 | 27,75 | 28,00 | 0,72% | - |
| 25.08.2026 | 27,80 | 27,90 | 27,75 | 27,80 | -0,18% | - |
| 24.08.2026 | 27,80 | 27,85 | 27,80 | 27,85 | 1,64% | - |
| 19.08.2026 | 27,40 | 27,40 | 27,35 | 27,40 | -1,97% | - |
| 13.08.2026 | 27,90 | 27,95 | 27,90 | 27,95 | 0,36% | - |
| 12.08.2026 | 27,90 | 27,95 | 27,75 | 27,85 | -0,36% | 710,00 |
| 11.08.2026 | 27,80 | 28,05 | 27,80 | 27,95 | -0,18% | 64,00 |
| 05.08.2026 | 28,00 | 28,05 | 28,00 | 28,00 | 0,18% | - |
| 04.08.2026 | 28,10 | 28,10 | 27,85 | 27,95 | -0,53% | 45,00 |
| 03.08.2026 | 28,00 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 30.07.2026 | 27,10 | 28,10 | 26,80 | 28,10 | 5,24% | 77,00 |
| 29.07.2026 | 26,70 | 26,80 | 26,70 | 26,70 | -1,48% | - |
| 27.07.2026 | 27,00 | 27,10 | 27,00 | 27,10 | 1,12% | - |
| 23.07.2026 | 26,90 | 26,90 | 26,80 | 26,80 | -1,11% | - |
| 21.07.2026 | 27,00 | 27,10 | 27,00 | 27,10 | -0,37% | - |
| 20.07.2026 | 27,20 | 27,20 | 27,15 | 27,20 | 0,00% | - |
| 17.07.2026 | 27,15 | 27,20 | 27,15 | 27,20 | 1,87% | - |
| 13.07.2026 | 26,80 | 26,80 | 26,70 | 26,70 | -0,19% | - |
| 10.07.2026 | 26,80 | 26,80 | 26,70 | 26,75 | -1,65% | - |
| 09.07.2026 | 27,20 | 27,20 | 27,15 | 27,20 | 0,37% | - |
| 08.07.2026 | 27,20 | 27,20 | 27,10 | 27,10 | -0,18% | - |
| 07.07.2026 | 27,20 | 27,20 | 27,15 | 27,15 | 0,00% | - |
| 01.07.2026 | 27,10 | 27,15 | 27,10 | 27,15 | 0,93% | - |
| 29.06.2026 | 26,90 | 27,00 | 26,90 | 26,90 | 0,37% | - |
| 26.06.2026 | 26,90 | 26,90 | 26,80 | 26,80 | -1,11% | - |
| 25.06.2026 | 27,00 | 27,10 | 27,00 | 27,10 | 0,00% | - |
| 23.06.2026 | 27,20 | 27,20 | 27,10 | 27,10 | 0,00% | - |
| 19.06.2026 | 27,15 | 27,15 | 27,10 | 27,10 | -0,73% | - |
| 18.06.2026 | 27,20 | 27,30 | 27,20 | 27,30 | -2,15% | - |
| 15.06.2026 | 27,75 | 27,95 | 27,75 | 27,90 | 0,00% | - |
| 11.06.2026 | 27,85 | 27,90 | 27,85 | 27,90 | -0,71% | - |
| 10.06.2026 | 28,00 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 05.06.2026 | 28,10 | 28,20 | 28,10 | 28,10 | 0,00% | - |
| 04.06.2026 | 28,15 | 28,20 | 28,10 | 28,10 | 1,26% | - |
| 03.06.2026 | 27,75 | 27,80 | 27,70 | 27,75 | -1,07% | - |
| 02.06.2026 | 28,00 | 28,05 | 28,00 | 28,05 | 0,18% | - |
| 28.05.2026 | 28,10 | 28,10 | 28,00 | 28,00 | -0,18% | - |
| 26.05.2026 | 28,05 | 28,10 | 28,05 | 28,05 | -0,88% | - |
| 25.05.2026 | 28,40 | 28,40 | 28,30 | 28,30 | 1,98% | - |
| 21.05.2026 | 27,85 | 27,85 | 27,75 | 27,75 | -0,36% | - |
| 20.05.2026 | 27,95 | 27,95 | 27,85 | 27,85 | -0,18% | - |
| 19.05.2026 | 27,90 | 28,00 | 27,90 | 27,90 | 0,36% | - |
| 18.05.2026 | 27,90 | 27,90 | 27,80 | 27,80 | -0,36% | - |
| 15.05.2026 | 28,00 | 28,00 | 27,90 | 27,90 | 0,00% | - |
| 12.05.2026 | 27,90 | 28,00 | 27,90 | 27,90 | -1,06% | - |
| 11.05.2026 | 28,10 | 28,20 | 28,10 | 28,20 | 0,00% | - |
| 08.05.2026 | 28,10 | 28,20 | 28,00 | 28,20 | 0,36% | 5,00 |
| 07.05.2026 | 28,35 | 28,45 | 28,00 | 28,10 | 0,18% | - |
| 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% | - |