36,030€
-2,04%
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 |
|---|---|---|---|---|---|---|
| 30.01.2026 | 36,64 | 36,74 | 35,36 | 36,12 | -1,53% | 7.221,00 |
| 29.01.2026 | 38,20 | 38,72 | 36,32 | 36,68 | -3,73% | 4.398,00 |
| 28.01.2026 | 38,40 | 38,82 | 37,64 | 38,10 | 0,32% | 5.916,00 |
| 27.01.2026 | 39,24 | 39,24 | 37,86 | 37,98 | -3,01% | 3.265,00 |
| 26.01.2026 | 39,52 | 40,12 | 38,66 | 39,16 | -1,36% | 6.256,00 |
| 23.01.2026 | 38,58 | 40,00 | 38,42 | 39,70 | 2,85% | 9.423,00 |
| 22.01.2026 | 36,78 | 38,70 | 36,78 | 38,60 | 4,83% | 6.018,00 |
| 21.01.2026 | 35,02 | 36,84 | 35,02 | 36,82 | 5,26% | 2.742,00 |
| 20.01.2026 | 35,96 | 35,96 | 34,68 | 34,98 | -2,45% | 5.919,00 |
| 19.01.2026 | 37,06 | 37,06 | 35,64 | 35,86 | -4,12% | 7.704,00 |
| 16.01.2026 | 38,18 | 38,24 | 37,24 | 37,40 | -1,89% | 4.890,00 |
| 15.01.2026 | 37,98 | 38,50 | 36,46 | 38,12 | 0,90% | 6.121,00 |
| 14.01.2026 | 37,32 | 38,36 | 37,08 | 37,78 | 2,00% | 17.001,00 |
| 13.01.2026 | 34,56 | 37,38 | 34,54 | 37,04 | 7,42% | 17.060,00 |
| 12.01.2026 | 31,96 | 34,82 | 31,96 | 34,48 | 9,32% | 15.534,00 |
| 09.01.2026 | 31,38 | 31,78 | 31,26 | 31,54 | 0,96% | 4.144,00 |
| 08.01.2026 | 31,76 | 32,04 | 30,56 | 31,24 | -2,31% | 3.711,00 |
| 07.01.2026 | 31,68 | 32,00 | 30,98 | 31,98 | 0,82% | 4.527,00 |
| 06.01.2026 | 30,88 | 31,76 | 30,78 | 31,72 | 3,39% | 7.335,00 |
| 05.01.2026 | 29,78 | 30,82 | 29,70 | 30,68 | 4,07% | 3.067,00 |
| 02.01.2026 | 28,28 | 29,70 | 28,22 | 29,48 | 3,00% | 5.830,00 |
| 30.12.2025 | 28,04 | 28,64 | 28,04 | 28,62 | 1,92% | 2.917,00 |
| 29.12.2025 | 27,42 | 28,50 | 27,38 | 28,08 | 2,63% | 9.426,00 |
| 23.12.2025 | 27,16 | 27,36 | 26,80 | 27,36 | 0,88% | 1.606,00 |
| 22.12.2025 | 26,46 | 27,62 | 26,46 | 27,12 | 3,20% | 8.238,00 |
| 19.12.2025 | 25,88 | 26,42 | 25,50 | 26,28 | 1,62% | 2.958,00 |
| 18.12.2025 | 25,94 | 26,02 | 25,40 | 25,86 | -0,61% | 2.162,00 |
| 17.12.2025 | 26,34 | 26,68 | 25,96 | 26,02 | -0,84% | 4.052,00 |
| 16.12.2025 | 26,40 | 26,44 | 25,98 | 26,24 | -0,68% | 2.216,00 |
| 15.12.2025 | 27,84 | 27,84 | 26,12 | 26,42 | -4,62% | 6.418,00 |
| 12.12.2025 | 27,84 | 28,08 | 27,66 | 27,70 | 0,73% | 4.812,00 |
| 11.12.2025 | 27,30 | 27,50 | 26,84 | 27,50 | 0,59% | 2.687,00 |
| 10.12.2025 | 27,18 | 27,60 | 27,18 | 27,34 | 0,22% | 6.540,00 |
| 09.12.2025 | 27,14 | 27,40 | 26,66 | 27,28 | 0,66% | 4.714,00 |
| 08.12.2025 | 27,20 | 27,62 | 27,00 | 27,10 | 0,37% | 2.174,00 |
| 05.12.2025 | 26,16 | 27,46 | 26,16 | 27,00 | 3,45% | 5.575,00 |
| 04.12.2025 | 26,76 | 26,78 | 25,84 | 26,10 | -1,95% | 2.462,00 |
| 03.12.2025 | 26,46 | 26,74 | 26,32 | 26,62 | 1,29% | 1.470,00 |
| 02.12.2025 | 26,36 | 26,48 | 25,84 | 26,28 | -0,83% | 1.652,00 |
| 01.12.2025 | 26,32 | 26,50 | 25,94 | 26,50 | 0,30% | 3.849,00 |
| 28.11.2025 | 26,14 | 26,48 | 26,14 | 26,42 | 1,15% | 1.277,00 |
| 27.11.2025 | 26,16 | 26,16 | 25,78 | 26,12 | -0,31% | 613,00 |
| 26.11.2025 | 25,64 | 26,22 | 25,58 | 26,20 | 2,50% | 1.273,00 |
| 25.11.2025 | 25,88 | 25,88 | 25,20 | 25,56 | -1,31% | 2.987,00 |
| 24.11.2025 | 25,44 | 26,02 | 25,44 | 25,90 | 1,33% | 1.515,00 |
| 21.11.2025 | 25,60 | 25,70 | 25,10 | 25,56 | -0,47% | 2.091,00 |
| 20.11.2025 | 26,60 | 26,62 | 25,56 | 25,68 | -2,80% | 3.656,00 |
| 19.11.2025 | 25,26 | 26,80 | 25,26 | 26,42 | 4,26% | 10.712,00 |
| 18.11.2025 | 25,02 | 25,38 | 24,44 | 25,34 | 1,04% | 5.875,00 |
| 17.11.2025 | 25,64 | 25,90 | 25,08 | 25,08 | -2,34% | 3.838,00 |
| 14.11.2025 | 25,84 | 25,88 | 24,98 | 25,68 | -0,54% | 2.481,00 |
| 13.11.2025 | 25,40 | 26,48 | 25,40 | 25,82 | 1,81% | 4.252,00 |
| 12.11.2025 | 24,98 | 25,46 | 24,98 | 25,36 | 1,20% | 2.449,00 |
| 11.11.2025 | 26,12 | 26,12 | 24,90 | 25,06 | -3,98% | 4.775,00 |
| 10.11.2025 | 24,96 | 26,16 | 24,96 | 26,10 | 3,49% | 9.783,00 |
| 07.11.2025 | 26,74 | 26,86 | 24,76 | 25,22 | -5,75% | 9.053,00 |
| 06.11.2025 | 28,08 | 28,36 | 26,44 | 26,76 | -3,39% | 6.476,00 |
| 05.11.2025 | 26,90 | 28,36 | 26,56 | 27,70 | 3,13% | 4.272,00 |
| 04.11.2025 | 27,48 | 27,48 | 26,84 | 26,86 | -3,38% | 4.118,00 |
| 03.11.2025 | 28,96 | 29,04 | 27,46 | 27,80 | -3,74% | 8.481,00 |
| 31.10.2025 | 28,80 | 28,94 | 28,54 | 28,88 | 0,14% | 1.581,00 |
| 30.10.2025 | 28,64 | 28,88 | 28,38 | 28,84 | 0,49% | 1.808,00 |
| 29.10.2025 | 29,24 | 29,24 | 28,64 | 28,70 | -1,37% | 2.293,00 |
| 28.10.2025 | 29,18 | 29,18 | 28,50 | 29,10 | -0,27% | 3.909,00 |
| 27.10.2025 | 29,82 | 29,90 | 28,96 | 29,18 | -1,29% | 6.344,00 |
| 24.10.2025 | 29,84 | 29,90 | 29,30 | 29,56 | -0,54% | 3.095,00 |
| 23.10.2025 | 29,12 | 29,98 | 29,12 | 29,72 | 1,92% | 2.202,00 |
| 22.10.2025 | 29,58 | 30,08 | 29,00 | 29,16 | -1,95% | 3.991,00 |
| 21.10.2025 | 30,88 | 30,88 | 29,42 | 29,74 | -3,57% | 8.262,00 |
| 20.10.2025 | 31,14 | 31,30 | 30,68 | 30,84 | -1,22% | 5.562,00 |
| 17.10.2025 | 31,40 | 31,40 | 30,46 | 31,22 | -1,39% | 7.497,00 |
| 16.10.2025 | 33,74 | 33,74 | 31,44 | 31,66 | -5,15% | 7.068,00 |
| 15.10.2025 | 32,70 | 33,96 | 32,40 | 33,38 | 3,02% | 29.051,00 |
| 14.10.2025 | 30,20 | 32,90 | 30,20 | 32,40 | 6,72% | 23.756,00 |
| 13.10.2025 | 29,48 | 30,44 | 29,28 | 30,36 | 3,83% | 8.212,00 |
| 10.10.2025 | 30,26 | 30,32 | 29,10 | 29,24 | -3,11% | 12.589,00 |
| 09.10.2025 | 30,62 | 30,66 | 29,70 | 30,18 | -1,18% | 8.285,00 |
| 08.10.2025 | 29,70 | 30,88 | 29,52 | 30,54 | 2,97% | 7.057,00 |
| 07.10.2025 | 30,08 | 30,20 | 29,44 | 29,66 | -1,59% | 10.734,00 |
| 06.10.2025 | 30,24 | 30,34 | 29,68 | 30,14 | 0,53% | 11.114,00 |
| 03.10.2025 | 29,32 | 29,98 | 29,30 | 29,98 | 1,83% | 3.793,00 |
| 02.10.2025 | 28,92 | 29,88 | 28,92 | 29,44 | 2,01% | 13.866,00 |
| 01.10.2025 | 28,62 | 29,00 | 28,20 | 28,86 | 1,05% | 3.592,00 |
| 30.09.2025 | 28,68 | 28,96 | 28,40 | 28,56 | 0,00% | 2.338,00 |
| 29.09.2025 | 28,94 | 29,00 | 28,48 | 28,56 | -1,24% | 4.909,00 |
| 26.09.2025 | 28,28 | 29,52 | 28,28 | 28,92 | 1,97% | 6.836,00 |
| 25.09.2025 | 28,16 | 28,60 | 27,90 | 28,36 | 1,21% | 7.081,00 |
| 24.09.2025 | 26,80 | 28,26 | 26,66 | 28,02 | 5,10% | 7.373,00 |
| 23.09.2025 | 26,90 | 27,20 | 26,62 | 26,66 | -1,04% | 3.853,00 |
| 22.09.2025 | 26,86 | 27,24 | 26,50 | 26,94 | 0,75% | 1.451,00 |
| 19.09.2025 | 26,50 | 26,98 | 26,34 | 26,74 | 0,60% | 3.540,00 |
| 18.09.2025 | 27,40 | 27,44 | 26,26 | 26,58 | -2,99% | 7.305,00 |
| 17.09.2025 | 27,12 | 27,58 | 26,80 | 27,40 | 1,11% | 1.613,00 |
| 16.09.2025 | 27,88 | 27,96 | 26,98 | 27,10 | -2,87% | 3.908,00 |
| 15.09.2025 | 28,16 | 28,54 | 27,70 | 27,90 | -0,85% | 3.337,00 |
| 12.09.2025 | 27,72 | 28,84 | 27,62 | 28,14 | 3,19% | 6.666,00 |
| 11.09.2025 | 26,90 | 27,31 | 26,85 | 27,27 | 2,83% | 552,00 |
| 10.09.2025 | 27,58 | 27,63 | 26,35 | 26,52 | -4,88% | 9.760,00 |
| 09.09.2025 | 28,44 | 28,66 | 27,75 | 27,88 | -1,90% | 3.109,00 |
| 08.09.2025 | 27,92 | 28,47 | 27,92 | 28,42 | 1,50% | 8.515,00 |