25,000€
3,95%
Echtzeit-Aktienkurs AMG ADVANC.METAL.GR.EO-02
Bid:
Ask:
Aktienkurse zur AMG ADVANC.METAL.GR.EO-02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 24,09 | 25,07 | 24,09 | 25,01 | 3,99% | 81,00 |
| 14.08.2025 | 24,12 | 24,56 | 23,90 | 24,05 | -0,58% | 167,00 |
| 13.08.2025 | 24,73 | 24,82 | 24,15 | 24,19 | -1,87% | 28,00 |
| 12.08.2025 | 24,64 | 25,36 | 24,12 | 24,65 | 0,00% | - |
| 11.08.2025 | 23,59 | 25,72 | 23,59 | 24,65 | 4,76% | 171,00 |
| 08.08.2025 | 23,27 | 23,68 | 23,23 | 23,53 | 1,16% | 34,00 |
| 07.08.2025 | 23,68 | 23,88 | 23,22 | 23,26 | -1,44% | 60,00 |
| 06.08.2025 | 23,91 | 24,25 | 23,58 | 23,60 | -1,38% | 34,00 |
| 05.08.2025 | 23,78 | 24,09 | 23,53 | 23,93 | 0,89% | 1,00 |
| 04.08.2025 | 24,03 | 24,42 | 23,46 | 23,72 | -1,45% | 565,00 |
| 01.08.2025 | 24,77 | 24,77 | 23,68 | 24,07 | -2,75% | - |
| 31.07.2025 | 25,80 | 25,84 | 23,51 | 24,75 | -3,73% | 216,00 |
| 30.07.2025 | 24,81 | 25,91 | 24,49 | 25,71 | 3,54% | 1.133,00 |
| 29.07.2025 | 24,93 | 25,27 | 24,64 | 24,83 | -0,20% | 2,00 |
| 28.07.2025 | 25,75 | 25,99 | 24,79 | 24,88 | -2,55% | 272,00 |
| 25.07.2025 | 25,36 | 25,72 | 24,93 | 25,53 | 0,79% | 7,00 |
| 24.07.2025 | 25,70 | 26,04 | 25,20 | 25,33 | -1,44% | 920,00 |
| 23.07.2025 | 26,87 | 26,90 | 25,39 | 25,70 | -3,42% | 109,00 |
| 22.07.2025 | 25,89 | 26,61 | 25,82 | 26,61 | 2,62% | 440,00 |
| 21.07.2025 | 25,41 | 26,56 | 24,96 | 25,93 | 1,97% | 1.029,00 |
| 18.07.2025 | 24,75 | 25,92 | 24,71 | 25,43 | 2,79% | - |
| 17.07.2025 | 24,61 | 24,94 | 24,56 | 24,74 | 0,45% | 67,00 |
| 16.07.2025 | 24,45 | 24,68 | 24,12 | 24,63 | 0,65% | 302,00 |
| 15.07.2025 | 24,63 | 24,85 | 24,12 | 24,47 | -0,57% | 367,00 |
| 14.07.2025 | 24,54 | 25,05 | 24,46 | 24,61 | -1,52% | 99,00 |
| 11.07.2025 | 24,91 | 25,12 | 24,64 | 24,99 | 0,08% | 283,00 |
| 10.07.2025 | 22,72 | 25,02 | 22,63 | 24,97 | 9,85% | 474,00 |
| 09.07.2025 | 22,59 | 23,24 | 22,48 | 22,73 | 0,66% | 218,00 |
| 08.07.2025 | 22,03 | 22,60 | 22,00 | 22,58 | 2,54% | 5,00 |
| 07.07.2025 | 21,70 | 22,12 | 21,32 | 22,02 | 1,47% | 50,00 |
| 04.07.2025 | 22,01 | 22,01 | 21,50 | 21,70 | -1,45% | 15,00 |
| 03.07.2025 | 21,94 | 22,64 | 21,92 | 22,02 | 0,55% | 25,00 |
| 02.07.2025 | 21,30 | 22,01 | 21,19 | 21,90 | 2,82% | - |
| 01.07.2025 | 21,58 | 21,91 | 21,12 | 21,30 | -1,30% | - |
| 30.06.2025 | 22,24 | 22,44 | 21,55 | 21,58 | -2,62% | - |
| 27.06.2025 | 21,67 | 22,30 | 21,61 | 22,16 | 2,40% | - |
| 26.06.2025 | 19,27 | 21,64 | 19,27 | 21,64 | 12,59% | - |
| 25.06.2025 | 18,50 | 19,44 | 18,50 | 19,22 | 3,92% | - |
| 24.06.2025 | 18,23 | 18,52 | 18,04 | 18,50 | 2,75% | 1.025,00 |
| 23.06.2025 | 17,84 | 18,04 | 17,65 | 18,00 | 0,90% | - |
| 20.06.2025 | 18,31 | 18,48 | 17,84 | 17,84 | -1,82% | - |
| 19.06.2025 | 18,78 | 18,78 | 18,09 | 18,17 | -3,35% | 150,00 |
| 18.06.2025 | 18,69 | 18,84 | 18,51 | 18,80 | 0,86% | 1.030,00 |
| 17.06.2025 | 18,68 | 18,97 | 18,41 | 18,64 | -0,21% | 356,00 |
| 16.06.2025 | 18,59 | 18,85 | 18,48 | 18,68 | 0,54% | - |
| 13.06.2025 | 18,45 | 18,70 | 18,32 | 18,58 | -1,17% | - |
| 12.06.2025 | 19,31 | 19,32 | 18,71 | 18,80 | -2,59% | 200,00 |
| 11.06.2025 | 18,99 | 19,73 | 18,96 | 19,30 | 1,05% | - |
| 10.06.2025 | 18,83 | 19,24 | 18,78 | 19,10 | 1,49% | 60,00 |
| 09.06.2025 | 18,72 | 18,92 | 18,60 | 18,82 | 0,53% | 53,00 |
| 06.06.2025 | 18,81 | 18,97 | 18,70 | 18,72 | -0,45% | 10,00 |
| 05.06.2025 | 18,64 | 19,33 | 18,62 | 18,81 | 0,94% | 50,00 |
| 04.06.2025 | 19,00 | 19,13 | 18,54 | 18,63 | -1,97% | 3,00 |
| 03.06.2025 | 18,57 | 19,01 | 18,18 | 19,01 | 1,99% | - |
| 02.06.2025 | 18,71 | 18,85 | 18,47 | 18,64 | -0,77% | - |
| 30.05.2025 | 19,04 | 19,09 | 18,70 | 18,78 | -1,37% | - |
| 29.05.2025 | 19,16 | 19,64 | 18,91 | 19,04 | 0,61% | - |
| 28.05.2025 | 18,96 | 19,25 | 18,85 | 18,93 | -0,39% | - |
| 27.05.2025 | 18,83 | 19,07 | 18,65 | 19,00 | 0,96% | 100,00 |
| 26.05.2025 | 18,73 | 19,01 | 18,62 | 18,82 | 2,45% | 250,00 |
| 23.05.2025 | 18,51 | 18,78 | 17,93 | 18,37 | -0,76% | 36,00 |
| 22.05.2025 | 18,53 | 18,73 | 18,28 | 18,51 | 0,00% | 33,00 |
| 21.05.2025 | 19,29 | 19,33 | 18,46 | 18,51 | -4,14% | 160,00 |
| 20.05.2025 | 19,23 | 19,52 | 19,12 | 19,31 | 0,39% | 4,00 |
| 19.05.2025 | 19,64 | 19,75 | 19,15 | 19,24 | -1,99% | - |
| 16.05.2025 | 20,07 | 20,19 | 19,52 | 19,63 | -2,24% | 325,00 |
| 15.05.2025 | 20,40 | 20,57 | 19,89 | 20,08 | -1,69% | - |
| 14.05.2025 | 20,66 | 20,82 | 20,18 | 20,42 | -1,21% | - |
| 13.05.2025 | 19,52 | 20,82 | 19,38 | 20,67 | 5,92% | 1.200,00 |
| 12.05.2025 | 19,19 | 20,43 | 19,03 | 19,52 | 1,75% | 1.139,00 |
| 09.05.2025 | 19,14 | 19,94 | 19,12 | 19,18 | 0,29% | 258,00 |
| 08.05.2025 | 17,75 | 19,40 | 16,95 | 19,13 | 7,75% | 846,00 |
| 07.05.2025 | 16,45 | 17,88 | 16,45 | 17,75 | 7,97% | 811,00 |
| 06.05.2025 | 16,57 | 16,76 | 16,11 | 16,44 | -0,96% | - |
| 05.05.2025 | 16,19 | 16,78 | 16,02 | 16,60 | 2,53% | 123,00 |
| 02.05.2025 | 15,89 | 16,26 | 15,71 | 16,19 | 2,89% | - |
| 30.04.2025 | 15,76 | 15,83 | 15,23 | 15,74 | -0,19% | 100,00 |
| 29.04.2025 | 15,80 | 16,07 | 15,63 | 15,77 | -0,22% | - |
| 28.04.2025 | 15,92 | 16,14 | 15,74 | 15,80 | -0,69% | - |
| 25.04.2025 | 15,80 | 16,03 | 15,55 | 15,91 | 0,89% | 562,00 |
| 24.04.2025 | 15,38 | 15,80 | 15,08 | 15,77 | 2,54% | - |
| 23.04.2025 | 15,25 | 15,83 | 15,13 | 15,38 | 2,64% | 325,00 |
| 22.04.2025 | 14,68 | 15,01 | 14,54 | 14,99 | 2,04% | 118,00 |
| 17.04.2025 | 14,47 | 14,93 | 14,42 | 14,69 | 1,45% | - |
| 16.04.2025 | 14,63 | 14,68 | 14,17 | 14,48 | -1,13% | - |
| 15.04.2025 | 14,35 | 14,88 | 14,31 | 14,64 | 2,02% | 275,00 |
| 14.04.2025 | 13,80 | 14,41 | 13,77 | 14,35 | 4,02% | 1.000,00 |
| 11.04.2025 | 13,62 | 13,83 | 13,27 | 13,80 | 1,43% | - |
| 10.04.2025 | 14,25 | 14,48 | 13,33 | 13,60 | -4,56% | - |
| 09.04.2025 | 12,39 | 14,32 | 12,25 | 14,25 | 14,09% | 66,00 |
| 08.04.2025 | 12,61 | 13,14 | 12,36 | 12,49 | -0,83% | 89,00 |
| 07.04.2025 | 12,22 | 12,96 | 11,38 | 12,60 | -0,90% | 195,00 |
| 04.04.2025 | 13,44 | 13,50 | 12,22 | 12,71 | -5,43% | 395,00 |
| 03.04.2025 | 14,02 | 14,02 | 13,43 | 13,44 | -4,10% | 75,00 |
| 02.04.2025 | 14,49 | 14,49 | 13,87 | 14,02 | -3,41% | - |
| 01.04.2025 | 14,36 | 14,59 | 14,04 | 14,51 | 0,83% | 2,00 |
| 31.03.2025 | 15,44 | 15,45 | 13,93 | 14,39 | -7,58% | 780,00 |
| 28.03.2025 | 16,07 | 16,09 | 15,55 | 15,57 | -3,23% | - |
| 27.03.2025 | 16,37 | 16,41 | 15,98 | 16,09 | -1,77% | - |
| 26.03.2025 | 16,44 | 16,68 | 16,30 | 16,38 | -0,43% | 4,00 |