39,430€
-0,83%
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 |
|---|---|---|---|---|---|---|
| 26.05.2026 | 39,44 | 39,92 | 39,42 | 39,44 | -0,80% | 3.795,00 |
| 25.05.2026 | 39,26 | 40,08 | 38,88 | 39,76 | 2,74% | 2.397,00 |
| 22.05.2026 | 37,80 | 39,06 | 37,80 | 38,70 | 2,33% | 5.288,00 |
| 21.05.2026 | 36,16 | 37,92 | 36,06 | 37,82 | 4,42% | 5.368,00 |
| 20.05.2026 | 35,32 | 36,22 | 34,98 | 36,22 | 2,03% | 2.429,00 |
| 19.05.2026 | 37,42 | 37,42 | 35,20 | 35,50 | -4,83% | 5.651,00 |
| 18.05.2026 | 39,50 | 39,50 | 37,20 | 37,30 | -3,72% | 5.831,00 |
| 15.05.2026 | 40,90 | 40,90 | 38,58 | 38,74 | -5,42% | 8.437,00 |
| 14.05.2026 | 40,58 | 41,60 | 40,58 | 40,96 | 0,15% | 9.828,00 |
| 13.05.2026 | 38,42 | 40,98 | 38,42 | 40,90 | 7,12% | 8.562,00 |
| 12.05.2026 | 39,28 | 40,00 | 37,78 | 38,18 | -2,95% | 5.056,00 |
| 11.05.2026 | 39,60 | 40,00 | 37,94 | 39,34 | 2,02% | 5.243,00 |
| 08.05.2026 | 38,56 | 38,82 | 38,16 | 38,56 | 0,26% | 2.679,00 |
| 07.05.2026 | 37,64 | 41,12 | 37,56 | 38,46 | 2,67% | 10.214,00 |
| 06.05.2026 | 35,68 | 37,66 | 35,68 | 37,46 | 5,40% | 6.826,00 |
| 05.05.2026 | 35,26 | 36,04 | 35,26 | 35,54 | 0,06% | 5.616,00 |
| 04.05.2026 | 36,40 | 37,02 | 35,30 | 35,52 | -0,84% | 8.476,00 |
| 30.04.2026 | 35,10 | 36,02 | 34,98 | 35,82 | 1,42% | 5.784,00 |
| 29.04.2026 | 34,80 | 36,34 | 34,76 | 35,32 | 1,49% | 13.693,00 |
| 28.04.2026 | 34,92 | 35,04 | 34,02 | 34,80 | -0,46% | 3.415,00 |
| 27.04.2026 | 35,30 | 35,58 | 34,90 | 34,96 | -1,24% | 1.692,00 |
| 24.04.2026 | 35,96 | 35,96 | 35,08 | 35,40 | -0,90% | 1.319,00 |
| 23.04.2026 | 36,14 | 36,90 | 35,32 | 35,72 | -1,92% | 2.764,00 |
| 22.04.2026 | 36,28 | 37,44 | 36,28 | 36,42 | 0,83% | 2.818,00 |
| 21.04.2026 | 36,08 | 36,72 | 35,88 | 36,12 | 0,11% | 2.379,00 |
| 20.04.2026 | 34,96 | 36,08 | 34,74 | 36,08 | 2,09% | 2.435,00 |
| 17.04.2026 | 33,38 | 35,98 | 33,38 | 35,34 | 5,94% | 9.930,00 |
| 16.04.2026 | 33,52 | 34,04 | 33,18 | 33,36 | -0,54% | 4.433,00 |
| 15.04.2026 | 33,54 | 33,92 | 33,28 | 33,54 | -0,30% | 828,00 |
| 14.04.2026 | 34,14 | 34,24 | 33,44 | 33,64 | 0,36% | 1.509,00 |
| 13.04.2026 | 33,06 | 33,78 | 33,00 | 33,52 | 1,58% | 1.434,00 |
| 10.04.2026 | 32,62 | 33,92 | 32,60 | 33,00 | 1,41% | 5.172,00 |
| 09.04.2026 | 32,06 | 33,08 | 31,44 | 32,54 | -6,12% | 15.766,00 |
| 08.04.2026 | 36,76 | 37,86 | 34,66 | 34,66 | -1,92% | 9.634,00 |
| 07.04.2026 | 35,80 | 36,42 | 35,00 | 35,34 | -1,06% | 3.781,00 |
| 02.04.2026 | 34,94 | 36,00 | 34,30 | 35,72 | 0,22% | 2.408,00 |
| 01.04.2026 | 34,94 | 35,80 | 34,94 | 35,64 | 3,42% | 3.769,00 |
| 31.03.2026 | 33,42 | 34,46 | 32,90 | 34,46 | 4,68% | 1.443,00 |
| 30.03.2026 | 34,24 | 34,62 | 32,92 | 32,92 | -2,78% | 2.726,00 |
| 27.03.2026 | 33,68 | 34,08 | 32,38 | 33,86 | 1,68% | 1.632,00 |
| 26.03.2026 | 34,04 | 34,04 | 33,18 | 33,30 | -3,48% | 2.089,00 |
| 25.03.2026 | 33,64 | 34,72 | 33,50 | 34,50 | 4,55% | 5.616,00 |
| 24.03.2026 | 31,50 | 33,06 | 31,50 | 33,00 | 2,23% | 2.526,00 |
| 23.03.2026 | 30,42 | 33,00 | 29,66 | 32,28 | 4,94% | 6.242,00 |
| 20.03.2026 | 32,26 | 32,56 | 30,56 | 30,76 | -3,81% | 5.167,00 |
| 19.03.2026 | 33,44 | 33,66 | 31,92 | 31,98 | -4,82% | 6.329,00 |
| 18.03.2026 | 34,10 | 34,26 | 33,60 | 33,60 | -0,36% | 1.304,00 |
| 17.03.2026 | 33,00 | 34,00 | 32,10 | 33,72 | 1,63% | 4.078,00 |
| 16.03.2026 | 33,82 | 33,98 | 32,46 | 33,18 | -1,48% | 4.504,00 |
| 13.03.2026 | 35,08 | 35,10 | 33,68 | 33,68 | -4,32% | 5.552,00 |
| 12.03.2026 | 35,46 | 36,30 | 34,62 | 35,20 | -1,90% | 5.961,00 |
| 11.03.2026 | 35,46 | 36,42 | 34,86 | 35,88 | 0,62% | 3.570,00 |
| 10.03.2026 | 34,54 | 35,90 | 34,54 | 35,66 | 3,30% | 3.881,00 |
| 09.03.2026 | 33,68 | 34,58 | 32,70 | 34,52 | 0,41% | 5.559,00 |
| 06.03.2026 | 35,68 | 37,00 | 34,28 | 34,38 | -2,72% | 5.168,00 |
| 05.03.2026 | 35,52 | 36,72 | 35,08 | 35,34 | -0,79% | 4.382,00 |
| 04.03.2026 | 35,40 | 35,78 | 35,36 | 35,62 | 9,80% | 7.490,00 |
| 03.03.2026 | 34,00 | 34,00 | 31,50 | 32,44 | -5,15% | 14.092,00 |
| 02.03.2026 | 32,72 | 34,38 | 31,32 | 34,20 | 2,58% | 12.015,00 |
| 27.02.2026 | 33,38 | 34,38 | 33,26 | 33,34 | -0,24% | 4.522,00 |
| 26.02.2026 | 36,08 | 37,12 | 33,04 | 33,42 | -7,01% | 22.529,00 |
| 25.02.2026 | 36,70 | 38,46 | 35,74 | 35,94 | -1,86% | 5.730,00 |
| 24.02.2026 | 36,54 | 37,00 | 36,30 | 36,62 | 0,72% | 2.208,00 |
| 23.02.2026 | 35,14 | 36,46 | 35,14 | 36,36 | 2,60% | 2.962,00 |
| 20.02.2026 | 36,52 | 36,92 | 35,08 | 35,44 | -2,64% | 4.017,00 |
| 19.02.2026 | 38,00 | 38,18 | 36,36 | 36,40 | -4,06% | 2.490,00 |
| 18.02.2026 | 35,92 | 38,18 | 35,92 | 37,94 | 6,57% | 3.048,00 |
| 17.02.2026 | 36,22 | 36,22 | 34,70 | 35,60 | -2,14% | 2.613,00 |
| 16.02.2026 | 36,34 | 36,76 | 35,94 | 36,38 | 0,17% | 338,00 |
| 13.02.2026 | 36,50 | 36,96 | 35,86 | 36,32 | -0,93% | 2.744,00 |
| 12.02.2026 | 38,16 | 38,64 | 36,52 | 36,66 | -3,68% | 4.143,00 |
| 11.02.2026 | 37,68 | 38,12 | 37,52 | 38,06 | 1,12% | 4.082,00 |
| 10.02.2026 | 36,70 | 37,86 | 36,70 | 37,64 | 2,84% | 1.025,00 |
| 09.02.2026 | 36,14 | 36,84 | 35,98 | 36,60 | 1,67% | 4.272,00 |
| 06.02.2026 | 36,50 | 36,74 | 35,80 | 36,00 | -0,88% | 2.704,00 |
| 05.02.2026 | 36,32 | 36,44 | 35,44 | 36,32 | -0,60% | 6.930,00 |
| 04.02.2026 | 36,92 | 39,00 | 36,50 | 36,54 | -0,27% | 8.251,00 |
| 03.02.2026 | 36,04 | 36,92 | 35,96 | 36,64 | 1,95% | 3.796,00 |
| 02.02.2026 | 35,58 | 35,94 | 34,30 | 35,94 | -0,50% | 8.425,00 |
| 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 |