16,220€
-1,34%
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 |
|---|---|---|---|---|---|---|
| 11.03.2025 | 16,31 | 16,49 | 15,76 | 16,21 | -1,40% | 5.102,00 |
| 10.03.2025 | 16,78 | 16,79 | 16,05 | 16,44 | -1,32% | 5.664,00 |
| 07.03.2025 | 17,84 | 17,85 | 16,21 | 16,66 | -6,77% | 11.463,00 |
| 06.03.2025 | 15,66 | 18,09 | 15,54 | 17,87 | 15,89% | 39.931,00 |
| 05.03.2025 | 15,52 | 15,63 | 15,02 | 15,42 | -0,45% | 7.876,00 |
| 04.03.2025 | 16,47 | 16,57 | 15,03 | 15,49 | -6,06% | 16.264,00 |
| 03.03.2025 | 16,52 | 17,12 | 16,40 | 16,49 | 0,24% | 13.427,00 |
| 28.02.2025 | 17,01 | 17,19 | 16,26 | 16,45 | -3,91% | 11.717,00 |
| 27.02.2025 | 16,83 | 17,60 | 16,53 | 17,12 | 2,51% | 41.978,00 |
| 26.02.2025 | 15,90 | 17,38 | 15,90 | 16,70 | 3,79% | 12.203,00 |
| 25.02.2025 | 16,18 | 16,30 | 15,81 | 16,09 | -0,68% | 9.335,00 |
| 24.02.2025 | 16,57 | 16,57 | 16,11 | 16,20 | -1,88% | 5.139,00 |
| 21.02.2025 | 16,47 | 16,65 | 16,31 | 16,51 | 0,36% | 3.288,00 |
| 20.02.2025 | 15,83 | 16,79 | 15,68 | 16,45 | 4,18% | 16.979,00 |
| 19.02.2025 | 16,34 | 16,42 | 15,60 | 15,79 | -3,54% | 6.251,00 |
| 18.02.2025 | 16,26 | 16,54 | 16,10 | 16,37 | 1,49% | 4.913,00 |
| 17.02.2025 | 16,45 | 16,55 | 15,97 | 16,13 | -1,95% | 4.954,00 |
| 14.02.2025 | 15,92 | 16,45 | 15,92 | 16,45 | 2,88% | 9.092,00 |
| 13.02.2025 | 16,32 | 16,39 | 15,85 | 15,99 | -1,54% | 10.111,00 |
| 12.02.2025 | 15,71 | 16,25 | 15,56 | 16,24 | 4,10% | 55.003,00 |
| 11.02.2025 | 15,01 | 15,60 | 14,91 | 15,60 | 3,93% | 8.270,00 |
| 10.02.2025 | 14,40 | 15,12 | 14,19 | 15,01 | 3,73% | 5.564,00 |
| 07.02.2025 | 14,06 | 15,02 | 14,06 | 14,47 | 3,14% | 4.115,00 |
| 06.02.2025 | 13,60 | 14,15 | 13,52 | 14,03 | 3,54% | 3.688,00 |
| 05.02.2025 | 13,90 | 13,93 | 13,50 | 13,55 | -2,17% | 7.013,00 |
| 04.02.2025 | 14,10 | 14,10 | 13,85 | 13,85 | -1,35% | 701,00 |
| 03.02.2025 | 13,84 | 14,04 | 13,53 | 14,04 | 0,00% | 1.782,00 |
| 31.01.2025 | 14,07 | 14,09 | 13,88 | 14,04 | 0,21% | 3.159,00 |
| 30.01.2025 | 14,10 | 14,43 | 14,00 | 14,01 | 0,43% | 6.703,00 |
| 29.01.2025 | 13,86 | 14,15 | 13,83 | 13,95 | 0,72% | 3.974,00 |
| 28.01.2025 | 13,70 | 13,92 | 13,43 | 13,85 | 1,02% | 12.692,00 |
| 27.01.2025 | 13,18 | 13,83 | 12,90 | 13,71 | 3,63% | 12.895,00 |
| 24.01.2025 | 13,01 | 13,60 | 13,01 | 13,23 | 1,85% | 10.213,00 |
| 23.01.2025 | 13,20 | 13,33 | 12,82 | 12,99 | -2,40% | 16.668,00 |
| 22.01.2025 | 15,10 | 15,10 | 13,17 | 13,31 | -12,49% | 32.986,00 |
| 21.01.2025 | 15,63 | 15,63 | 15,19 | 15,21 | -3,00% | 2.620,00 |
| 20.01.2025 | 15,66 | 15,75 | 15,48 | 15,68 | -0,57% | 1.714,00 |
| 17.01.2025 | 15,79 | 15,88 | 15,66 | 15,77 | 0,57% | 3.425,00 |
| 16.01.2025 | 15,73 | 15,81 | 15,54 | 15,68 | 0,45% | 1.427,00 |
| 15.01.2025 | 15,00 | 15,61 | 15,00 | 15,61 | 6,41% | 9.684,00 |
| 14.01.2025 | 14,08 | 14,78 | 14,08 | 14,67 | 4,12% | 4.019,00 |
| 13.01.2025 | 14,04 | 14,27 | 13,96 | 14,09 | -0,98% | 1.603,00 |
| 10.01.2025 | 14,41 | 14,64 | 14,23 | 14,23 | -2,06% | 878,00 |
| 09.01.2025 | 14,35 | 14,53 | 14,28 | 14,53 | 1,68% | 847,00 |
| 08.01.2025 | 14,71 | 14,71 | 14,24 | 14,29 | -2,19% | 2.677,00 |
| 07.01.2025 | 14,64 | 15,00 | 14,59 | 14,61 | -0,48% | 6.248,00 |
| 06.01.2025 | 14,37 | 14,73 | 14,11 | 14,68 | 3,31% | 7.984,00 |
| 03.01.2025 | 14,33 | 14,36 | 14,08 | 14,21 | 0,14% | 4.182,00 |
| 02.01.2025 | 14,07 | 14,38 | 13,80 | 14,19 | 3,05% | 6.941,00 |
| 30.12.2024 | 13,97 | 14,00 | 13,74 | 13,77 | -1,29% | 4.068,00 |
| 27.12.2024 | 13,83 | 14,16 | 13,64 | 13,95 | 1,90% | 13.192,00 |
| 23.12.2024 | 13,58 | 13,74 | 13,25 | 13,69 | 1,33% | 5.096,00 |
| 20.12.2024 | 13,33 | 13,60 | 13,18 | 13,51 | 0,75% | 5.319,00 |
| 19.12.2024 | 13,61 | 13,61 | 13,35 | 13,41 | -1,54% | 12.061,00 |
| 18.12.2024 | 13,88 | 13,90 | 13,62 | 13,62 | -1,87% | 5.017,00 |
| 17.12.2024 | 13,76 | 13,90 | 13,76 | 13,88 | 1,24% | 6.642,00 |
| 16.12.2024 | 14,33 | 14,33 | 13,71 | 13,71 | -4,53% | 18.031,00 |
| 13.12.2024 | 14,41 | 14,50 | 14,25 | 14,36 | -0,35% | 5.868,00 |
| 12.12.2024 | 14,74 | 14,84 | 14,40 | 14,41 | -3,16% | 6.514,00 |
| 11.12.2024 | 14,93 | 14,93 | 14,68 | 14,88 | 0,34% | 3.616,00 |
| 10.12.2024 | 15,32 | 15,39 | 14,82 | 14,83 | -3,07% | 11.891,00 |
| 09.12.2024 | 15,13 | 15,56 | 15,13 | 15,30 | 1,59% | 5.741,00 |
| 06.12.2024 | 15,04 | 15,06 | 14,81 | 15,06 | 1,01% | 4.100,00 |
| 05.12.2024 | 14,60 | 14,96 | 14,60 | 14,91 | 1,36% | 4.322,00 |
| 04.12.2024 | 14,56 | 14,99 | 14,56 | 14,71 | 1,03% | 4.591,00 |
| 03.12.2024 | 14,51 | 14,76 | 14,51 | 14,56 | 0,41% | 6.690,00 |
| 02.12.2024 | 14,32 | 14,59 | 14,19 | 14,50 | 1,26% | 9.749,00 |
| 29.11.2024 | 14,46 | 14,46 | 14,14 | 14,32 | -1,31% | 3.958,00 |
| 28.11.2024 | 14,33 | 14,51 | 14,29 | 14,51 | 1,26% | 2.663,00 |
| 27.11.2024 | 15,01 | 15,01 | 14,21 | 14,33 | -2,91% | 9.321,00 |
| 26.11.2024 | 14,59 | 15,00 | 14,59 | 14,76 | -1,53% | 6.994,00 |
| 25.11.2024 | 15,00 | 15,04 | 14,75 | 14,99 | -0,46% | 1.214,00 |
| 22.11.2024 | 15,01 | 15,08 | 14,83 | 15,06 | 0,67% | 1.155,00 |
| 21.11.2024 | 15,11 | 15,11 | 14,80 | 14,96 | -0,66% | 2.148,00 |
| 20.11.2024 | 15,44 | 15,54 | 15,06 | 15,06 | -2,65% | 306,00 |
| 19.11.2024 | 15,39 | 15,55 | 15,27 | 15,47 | 0,78% | 3.174,00 |
| 18.11.2024 | 15,13 | 15,45 | 15,07 | 15,35 | 0,72% | 2.495,00 |
| 15.11.2024 | 14,71 | 15,57 | 14,71 | 15,24 | 3,04% | 10.934,00 |
| 14.11.2024 | 14,41 | 14,80 | 14,41 | 14,79 | 1,65% | 1.428,00 |
| 13.11.2024 | 14,44 | 14,60 | 14,35 | 14,55 | 1,04% | 4.302,00 |
| 12.11.2024 | 15,03 | 15,03 | 14,21 | 14,40 | -5,94% | 15.050,00 |
| 11.11.2024 | 15,22 | 15,76 | 15,13 | 15,31 | 0,86% | 7.403,00 |
| 08.11.2024 | 15,20 | 15,28 | 14,75 | 15,18 | 0,07% | 5.234,00 |
| 07.11.2024 | 15,40 | 16,10 | 14,78 | 15,17 | -2,69% | 8.351,00 |
| 06.11.2024 | 15,64 | 16,13 | 15,22 | 15,59 | 0,26% | 5.259,00 |
| 05.11.2024 | 15,51 | 15,62 | 15,43 | 15,55 | 0,52% | 353,00 |
| 04.11.2024 | 15,29 | 15,70 | 15,29 | 15,47 | 0,26% | 2.518,00 |
| 01.11.2024 | 15,54 | 15,65 | 15,30 | 15,43 | -0,58% | 1.690,00 |
| 31.10.2024 | 15,61 | 15,65 | 15,45 | 15,52 | -0,83% | 2.193,00 |
| 30.10.2024 | 15,90 | 16,00 | 15,65 | 15,65 | -2,13% | 1.772,00 |
| 29.10.2024 | 16,35 | 16,35 | 15,98 | 15,99 | -1,54% | 1.576,00 |
| 28.10.2024 | 16,07 | 16,24 | 15,90 | 16,24 | 2,14% | 3.582,00 |
| 25.10.2024 | 16,02 | 16,27 | 15,81 | 15,90 | 0,51% | 8.432,00 |
| 24.10.2024 | 15,74 | 16,32 | 15,74 | 15,82 | -0,19% | 906,00 |
| 23.10.2024 | 16,57 | 16,77 | 15,71 | 15,85 | -4,35% | 12.114,00 |
| 22.10.2024 | 16,49 | 16,60 | 16,36 | 16,57 | -0,30% | 1.055,00 |
| 21.10.2024 | 16,89 | 17,00 | 16,29 | 16,62 | -1,77% | 4.224,00 |
| 18.10.2024 | 16,54 | 17,08 | 16,33 | 16,92 | 2,92% | 2.758,00 |
| 17.10.2024 | 16,37 | 16,49 | 16,09 | 16,44 | 1,23% | 3.655,00 |
| 16.10.2024 | 15,90 | 16,48 | 15,83 | 16,24 | 0,19% | 2.830,00 |