18,720€
-0,45%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 16,83 | 17,06 | 16,31 | 16,45 | -2,26% | 836,00 |
| 24.03.2025 | 16,97 | 17,49 | 16,75 | 16,83 | -0,80% | 50,00 |
| 21.03.2025 | 17,08 | 17,22 | 16,69 | 16,97 | -1,22% | - |
| 20.03.2025 | 17,69 | 17,79 | 17,06 | 17,18 | -3,02% | 28,00 |
| 19.03.2025 | 17,89 | 18,14 | 17,59 | 17,71 | -0,87% | 2,00 |
| 18.03.2025 | 17,29 | 18,37 | 17,29 | 17,87 | 3,24% | 406,00 |
| 17.03.2025 | 16,41 | 17,67 | 16,35 | 17,31 | 5,23% | 551,00 |
| 14.03.2025 | 15,76 | 16,54 | 15,76 | 16,45 | 4,21% | 150,00 |
| 13.03.2025 | 15,63 | 15,99 | 15,56 | 15,78 | 0,61% | - |
| 12.03.2025 | 16,35 | 16,37 | 15,36 | 15,69 | -3,42% | 162,00 |
| 11.03.2025 | 16,39 | 16,63 | 15,77 | 16,24 | -0,98% | - |
| 10.03.2025 | 16,76 | 16,78 | 16,05 | 16,40 | -2,15% | 73,00 |
| 07.03.2025 | 17,80 | 17,88 | 16,14 | 16,76 | -6,11% | 76,00 |
| 06.03.2025 | 15,50 | 18,09 | 15,48 | 17,85 | 15,09% | 2.923,00 |
| 05.03.2025 | 15,60 | 15,67 | 15,01 | 15,51 | 0,06% | - |
| 04.03.2025 | 16,57 | 16,57 | 15,01 | 15,50 | -6,40% | 460,00 |
| 03.03.2025 | 16,68 | 17,18 | 16,38 | 16,56 | -0,06% | 1.033,00 |
| 28.02.2025 | 17,10 | 17,25 | 16,27 | 16,57 | -3,75% | - |
| 27.02.2025 | 16,64 | 17,70 | 16,37 | 17,22 | 3,58% | 2.602,00 |
| 26.02.2025 | 16,08 | 17,07 | 15,96 | 16,62 | 3,91% | 2.152,00 |
| 25.02.2025 | 16,09 | 16,29 | 15,73 | 16,00 | -0,62% | 150,00 |
| 24.02.2025 | 16,77 | 16,79 | 16,04 | 16,10 | -2,19% | - |
| 21.02.2025 | 16,49 | 16,70 | 16,24 | 16,46 | -0,12% | - |
| 20.02.2025 | 15,74 | 16,89 | 15,74 | 16,48 | 4,77% | 985,00 |
| 19.02.2025 | 16,42 | 16,42 | 15,56 | 15,73 | -4,26% | - |
| 18.02.2025 | 16,21 | 16,65 | 16,12 | 16,43 | 1,36% | 300,00 |
| 17.02.2025 | 16,36 | 16,49 | 15,93 | 16,21 | -1,07% | - |
| 14.02.2025 | 15,92 | 16,46 | 15,87 | 16,38 | 2,86% | 330,00 |
| 13.02.2025 | 16,26 | 16,41 | 15,82 | 15,93 | -1,94% | 204,00 |
| 12.02.2025 | 15,62 | 16,26 | 15,47 | 16,24 | 4,00% | 2.979,00 |
| 11.02.2025 | 14,98 | 15,63 | 14,94 | 15,62 | 4,31% | 2,00 |
| 10.02.2025 | 14,50 | 15,14 | 14,20 | 14,97 | 3,24% | - |
| 07.02.2025 | 14,12 | 15,16 | 14,05 | 14,50 | 2,76% | 177,00 |
| 06.02.2025 | 13,55 | 14,15 | 13,55 | 14,11 | 4,17% | 133,00 |
| 05.02.2025 | 13,84 | 14,03 | 13,44 | 13,55 | -2,52% | - |
| 04.02.2025 | 13,98 | 14,11 | 13,85 | 13,90 | -0,68% | 31,00 |
| 03.02.2025 | 13,95 | 14,08 | 13,56 | 13,99 | 0,07% | - |
| 31.01.2025 | 14,04 | 14,11 | 13,83 | 13,98 | -0,46% | - |
| 30.01.2025 | 14,01 | 14,47 | 13,96 | 14,05 | 0,21% | - |
| 29.01.2025 | 13,80 | 14,17 | 13,74 | 14,02 | 1,48% | 2,00 |
| 28.01.2025 | 13,68 | 13,95 | 13,40 | 13,81 | 0,66% | 103,00 |
| 27.01.2025 | 13,10 | 13,79 | 12,86 | 13,72 | 4,18% | 11,00 |
| 24.01.2025 | 12,97 | 13,64 | 12,97 | 13,17 | 1,58% | 323,00 |
| 23.01.2025 | 13,25 | 13,27 | 12,82 | 12,97 | -2,19% | 342,00 |
| 22.01.2025 | 15,17 | 15,19 | 13,16 | 13,26 | -12,59% | 792,00 |
| 21.01.2025 | 15,63 | 15,63 | 15,16 | 15,17 | -2,98% | 2,00 |
| 20.01.2025 | 15,71 | 15,84 | 15,45 | 15,63 | -0,57% | - |
| 17.01.2025 | 15,59 | 15,93 | 15,57 | 15,72 | 0,83% | 6,00 |
| 16.01.2025 | 15,55 | 15,88 | 15,51 | 15,59 | -0,06% | 9,00 |
| 15.01.2025 | 14,76 | 15,60 | 14,76 | 15,60 | 5,73% | 7,00 |