24,200€
-1,63%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 24,30 | 24,40 | 24,00 | 24,15 | -1,83% | - |
| 14.01.2025 | 24,10 | 24,60 | 24,10 | 24,60 | 2,50% | 120,00 |
| 13.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 10.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 09.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | - |
| 08.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 07.01.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 2,07% | 99,00 |
| 06.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | - |
| 03.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 02.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 30.12.2024 | 23,90 | 24,40 | 23,90 | 23,90 | 0,00% | 27,00 |
| 27.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 23.12.2024 | 23,80 | 23,90 | 23,80 | 23,90 | 0,00% | 38,00 |
| 20.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 19.12.2024 | 24,20 | 24,20 | 24,00 | 24,00 | 2,13% | 3,00 |
| 18.12.2024 | 24,00 | 24,00 | 23,50 | 23,50 | -2,08% | 3,00 |
| 17.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 16.12.2024 | 24,10 | 24,10 | 24,00 | 24,00 | 0,00% | 3,00 |
| 13.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 12.12.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,84% | - |
| 11.12.2024 | 24,10 | 24,10 | 23,90 | 23,90 | -0,42% | 3,00 |
| 10.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 09.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 06.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 05.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 04.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 03.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 02.12.2024 | 23,40 | 24,10 | 23,40 | 23,80 | 3,03% | 761,00 |
| 29.11.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -2,94% | - |
| 28.11.2024 | 22,80 | 23,80 | 22,80 | 23,80 | 8,68% | 125,00 |
| 27.11.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -2,67% | - |
| 26.11.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | 30,00 |
| 25.11.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 22.11.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 21.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 20.11.2024 | 22,50 | 22,90 | 22,50 | 22,90 | 1,78% | 100,00 |
| 19.11.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -2,60% | - |
| 18.11.2024 | 22,70 | 23,10 | 22,70 | 23,10 | 0,00% | 424,00 |
| 15.11.2024 | 23,40 | 23,40 | 23,10 | 23,10 | -0,86% | 191,00 |
| 14.11.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 13.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 12.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -2,49% | - |
| 11.11.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 08.11.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 1,25% | - |
| 07.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 06.11.2024 | 24,10 | 24,20 | 24,10 | 24,20 | -0,41% | 100,00 |
| 05.11.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 1,25% | - |
| 04.11.2024 | 24,60 | 24,60 | 24,00 | 24,00 | -2,44% | 23,00 |
| 01.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 31.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
| 30.10.2024 | 24,20 | 24,30 | 24,20 | 24,30 | 0,41% | 105,00 |
| 29.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 28.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | - |
| 25.10.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -1,26% | - |
| 24.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 23.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 22.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,06% | - |
| 21.10.2024 | 23,70 | 24,30 | 23,70 | 24,30 | 1,25% | 843,00 |
| 18.10.2024 | 23,70 | 24,00 | 23,70 | 24,00 | 2,56% | 150,00 |
| 17.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 16.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 15.10.2024 | 23,90 | 23,90 | 23,40 | 23,40 | 0,00% | 3,00 |
| 14.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 10.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 09.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 08.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 07.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | - |
| 04.10.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 03.10.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,43% | - |
| 02.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | - |
| 01.10.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,86% | - |
| 30.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 27.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 26.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 25.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 24.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,43% | - |
| 23.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 19.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 18.09.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 200,00 |
| 17.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | - |
| 16.09.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 13.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 12.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 11.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 10.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 09.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | - |
| 06.09.2024 | 23,90 | 23,90 | 23,70 | 23,70 | -0,42% | 128,00 |
| 05.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 04.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 03.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 02.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 30.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 29.08.2024 | 23,90 | 24,40 | 23,90 | 24,40 | -0,41% | 3,00 |
| 28.08.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | 100,00 |
| 27.08.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 1,66% | - |
| 26.08.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | - |
| 23.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 22.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | - |