23,300€
0,60%
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 |
---|---|---|---|---|---|---|
25.04.2024 | 23,06 | 23,46 | 22,96 | 23,30 | 0,60% | 4.502,00 |
24.04.2024 | 23,48 | 23,52 | 23,04 | 23,16 | -1,11% | 5.032,00 |
23.04.2024 | 23,42 | 23,46 | 22,96 | 23,42 | -0,09% | 12.095,00 |
22.04.2024 | 23,86 | 24,22 | 23,44 | 23,44 | -1,92% | 10.297,00 |
19.04.2024 | 24,34 | 24,42 | 23,58 | 23,90 | -1,73% | 3.686,00 |
18.04.2024 | 24,14 | 24,62 | 23,90 | 24,32 | 0,66% | 5.075,00 |
17.04.2024 | 24,12 | 24,60 | 23,94 | 24,16 | -0,08% | 3.844,00 |
16.04.2024 | 24,04 | 24,54 | 23,76 | 24,18 | 0,67% | 3.238,00 |
15.04.2024 | 24,42 | 24,68 | 24,02 | 24,02 | -2,52% | 8.691,00 |
12.04.2024 | 24,48 | 24,80 | 24,40 | 24,64 | 0,24% | 2.939,00 |
11.04.2024 | 23,54 | 24,82 | 23,54 | 24,58 | 4,60% | 9.717,00 |
10.04.2024 | 23,46 | 23,92 | 23,12 | 23,50 | 0,77% | 7.100,00 |
09.04.2024 | 23,30 | 23,50 | 23,14 | 23,32 | 0,34% | 5.026,00 |
08.04.2024 | 23,10 | 23,30 | 22,90 | 23,24 | 1,48% | 3.077,00 |
05.04.2024 | 23,52 | 23,66 | 22,76 | 22,90 | -2,64% | 7.585,00 |
04.04.2024 | 22,12 | 23,98 | 22,12 | 23,52 | 6,23% | 15.895,00 |
03.04.2024 | 21,44 | 22,14 | 21,20 | 22,14 | 2,41% | 1.854,00 |
02.04.2024 | 21,10 | 21,62 | 20,92 | 21,62 | 2,37% | 2.686,00 |
28.03.2024 | 20,75 | 21,12 | 20,75 | 21,12 | 1,05% | 1.797,00 |
27.03.2024 | 20,86 | 20,90 | 20,58 | 20,90 | -0,43% | 977,00 |
26.03.2024 | 21,45 | 21,45 | 20,86 | 20,99 | -2,14% | 1.817,00 |
25.03.2024 | 21,51 | 21,68 | 21,31 | 21,45 | -0,42% | 2.496,00 |
22.03.2024 | 21,56 | 22,02 | 21,54 | 21,54 | 0,19% | 435,00 |
21.03.2024 | 21,42 | 21,80 | 21,29 | 21,50 | 1,32% | 832,00 |
20.03.2024 | 20,91 | 21,22 | 20,71 | 21,22 | -0,24% | 1.620,00 |
19.03.2024 | 21,50 | 21,50 | 20,91 | 21,27 | 0,09% | 1.225,00 |
18.03.2024 | 21,38 | 21,60 | 21,15 | 21,25 | -0,47% | 2.578,00 |
15.03.2024 | 21,47 | 21,57 | 21,08 | 21,35 | -1,25% | 2.283,00 |
14.03.2024 | 21,84 | 21,84 | 21,25 | 21,62 | -1,01% | 2.907,00 |
13.03.2024 | 21,27 | 21,86 | 21,27 | 21,84 | 2,30% | 423,00 |
12.03.2024 | 21,65 | 21,76 | 21,30 | 21,35 | -0,33% | 1.382,00 |
11.03.2024 | 21,07 | 21,57 | 21,05 | 21,42 | 0,42% | 494,00 |
08.03.2024 | 21,80 | 21,80 | 21,01 | 21,33 | -0,97% | 1.864,00 |
07.03.2024 | 21,66 | 21,85 | 21,33 | 21,54 | -0,78% | 1.630,00 |
06.03.2024 | 21,31 | 22,16 | 21,11 | 21,71 | 2,84% | 5.697,00 |
05.03.2024 | 22,01 | 22,15 | 21,11 | 21,11 | -4,18% | 3.098,00 |
04.03.2024 | 21,36 | 22,10 | 21,36 | 22,03 | 2,47% | 7.066,00 |
01.03.2024 | 21,46 | 21,60 | 21,20 | 21,50 | 0,70% | 8.035,00 |
29.02.2024 | 20,27 | 21,46 | 20,27 | 21,35 | 4,61% | 6.403,00 |
28.02.2024 | 21,79 | 22,11 | 20,41 | 20,41 | -4,85% | 6.840,00 |
27.02.2024 | 20,59 | 21,57 | 20,44 | 21,45 | 4,74% | 7.593,00 |
26.02.2024 | 19,98 | 20,58 | 19,38 | 20,48 | 2,35% | 12.644,00 |
23.02.2024 | 20,05 | 20,44 | 19,50 | 20,01 | -0,89% | 5.007,00 |
22.02.2024 | 18,37 | 20,40 | 17,70 | 20,19 | 9,14% | 18.864,00 |
21.02.2024 | 19,44 | 19,50 | 18,30 | 18,50 | -4,47% | 8.140,00 |
20.02.2024 | 19,61 | 19,61 | 19,19 | 19,37 | -1,38% | 7.392,00 |
19.02.2024 | 20,01 | 20,39 | 19,49 | 19,64 | -1,70% | 5.150,00 |
16.02.2024 | 19,85 | 20,45 | 19,82 | 19,98 | 1,99% | 6.876,00 |
15.02.2024 | 18,96 | 19,74 | 18,82 | 19,59 | 3,68% | 10.072,00 |
14.02.2024 | 18,47 | 18,90 | 18,28 | 18,89 | 2,50% | 3.266,00 |
13.02.2024 | 19,21 | 19,21 | 18,20 | 18,43 | -4,06% | 12.280,00 |
12.02.2024 | 18,44 | 19,25 | 18,44 | 19,21 | 4,54% | 6.275,00 |
09.02.2024 | 18,99 | 19,05 | 18,32 | 18,38 | -2,75% | 10.196,00 |
08.02.2024 | 18,62 | 19,01 | 18,43 | 18,90 | 1,56% | 11.949,00 |
07.02.2024 | 19,07 | 19,07 | 18,26 | 18,61 | -3,10% | 10.700,00 |
06.02.2024 | 19,00 | 19,20 | 18,50 | 19,20 | 3,03% | 5.997,00 |
05.02.2024 | 18,90 | 19,04 | 18,39 | 18,64 | -1,82% | 6.143,00 |
02.02.2024 | 19,35 | 19,35 | 18,72 | 18,98 | -1,20% | 4.751,00 |
01.02.2024 | 19,81 | 19,81 | 19,01 | 19,21 | -2,73% | 7.632,00 |
31.01.2024 | 20,04 | 20,08 | 19,74 | 19,75 | -1,69% | 1.775,00 |
30.01.2024 | 20,81 | 20,81 | 19,86 | 20,09 | -2,95% | 2.238,00 |
29.01.2024 | 21,04 | 21,04 | 20,42 | 20,70 | -1,15% | 1.956,00 |
26.01.2024 | 19,72 | 21,13 | 19,72 | 20,94 | 5,07% | 4.955,00 |
25.01.2024 | 20,12 | 20,12 | 19,74 | 19,93 | -0,45% | 2.298,00 |
24.01.2024 | 19,61 | 20,40 | 19,61 | 20,02 | 2,51% | 4.159,00 |
23.01.2024 | 19,45 | 19,66 | 19,18 | 19,53 | 1,53% | 2.840,00 |
22.01.2024 | 19,68 | 19,79 | 19,09 | 19,24 | -2,46% | 4.997,00 |
19.01.2024 | 20,18 | 20,36 | 19,55 | 19,72 | -1,74% | 5.216,00 |
18.01.2024 | 19,86 | 20,22 | 19,79 | 20,07 | 0,63% | 6.838,00 |
17.01.2024 | 20,28 | 20,31 | 19,75 | 19,95 | -3,13% | 6.314,00 |
16.01.2024 | 20,79 | 20,79 | 20,40 | 20,59 | -1,06% | 2.150,00 |
15.01.2024 | 21,08 | 21,10 | 20,78 | 20,81 | -0,29% | 1.490,00 |
12.01.2024 | 20,33 | 21,00 | 20,33 | 20,87 | 2,96% | 1.334,00 |
11.01.2024 | 21,11 | 21,00 | 20,27 | 20,27 | -2,50% | 7.189,00 |
10.01.2024 | 21,11 | 21,12 | 20,64 | 20,79 | -1,79% | 2.613,00 |
09.01.2024 | 21,56 | 21,56 | 21,00 | 21,17 | -1,72% | 2.731,00 |
08.01.2024 | 21,45 | 21,54 | 20,90 | 21,54 | 0,33% | 4.616,00 |
05.01.2024 | 21,74 | 21,74 | 21,10 | 21,47 | -1,06% | 2.773,00 |
04.01.2024 | 22,21 | 22,21 | 21,49 | 21,70 | -2,25% | 4.977,00 |
03.01.2024 | 23,24 | 23,24 | 21,94 | 22,20 | -4,52% | 10.243,00 |
02.01.2024 | 22,99 | 24,00 | 22,85 | 23,25 | 1,09% | 4.129,00 |
29.12.2023 | 23,05 | 23,19 | 22,90 | 23,00 | -0,78% | 973,00 |
28.12.2023 | 23,47 | 23,64 | 22,95 | 23,18 | -1,74% | 3.184,00 |
27.12.2023 | 22,71 | 23,61 | 22,70 | 23,59 | 4,38% | 6.442,00 |
22.12.2023 | 22,99 | 22,99 | 22,37 | 22,60 | -1,74% | 3.376,00 |
21.12.2023 | 22,46 | 23,02 | 22,15 | 23,00 | 2,27% | 5.580,00 |
20.12.2023 | 22,99 | 23,10 | 22,49 | 22,49 | -2,17% | 3.319,00 |
19.12.2023 | 22,61 | 22,99 | 22,45 | 22,99 | 0,83% | 3.563,00 |
18.12.2023 | 22,31 | 22,80 | 22,30 | 22,80 | 1,97% | 1.691,00 |
15.12.2023 | 23,01 | 23,19 | 22,31 | 22,36 | -3,25% | 6.067,00 |
14.12.2023 | 22,13 | 23,12 | 22,11 | 23,11 | 4,85% | 10.967,00 |
13.12.2023 | 21,61 | 22,04 | 21,61 | 22,04 | 1,01% | 3.187,00 |
12.12.2023 | 22,20 | 22,40 | 21,64 | 21,82 | -1,58% | 2.444,00 |
11.12.2023 | 22,69 | 22,87 | 22,15 | 22,17 | -2,46% | 8.488,00 |
08.12.2023 | 21,61 | 22,90 | 21,37 | 22,73 | 5,52% | 4.923,00 |
07.12.2023 | 20,89 | 21,54 | 20,78 | 21,54 | 3,26% | 6.673,00 |
06.12.2023 | 21,14 | 21,14 | 20,60 | 20,86 | -0,38% | 4.615,00 |
05.12.2023 | 21,60 | 21,60 | 20,79 | 20,94 | -2,24% | 9.394,00 |
04.12.2023 | 22,09 | 22,17 | 21,22 | 21,42 | -3,21% | 4.899,00 |
01.12.2023 | 22,00 | 22,24 | 21,58 | 22,13 | 0,96% | 4.217,00 |