26,470€
2,12%
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 |
|---|---|---|---|---|---|---|
| 28.11.2025 | 25,94 | 26,60 | 25,94 | 26,32 | 1,54% | 220,00 |
| 27.11.2025 | 25,74 | 25,92 | 25,74 | 25,92 | 0,54% | - |
| 26.11.2025 | 25,52 | 25,78 | 25,52 | 25,78 | 1,26% | 200,00 |
| 25.11.2025 | 25,74 | 25,74 | 25,46 | 25,46 | -1,16% | 350,00 |
| 24.11.2025 | 25,36 | 25,76 | 25,36 | 25,76 | 1,74% | 80,00 |
| 21.11.2025 | 25,52 | 25,52 | 25,32 | 25,32 | -0,24% | - |
| 20.11.2025 | 26,42 | 26,42 | 25,38 | 25,38 | -3,20% | 80,00 |
| 19.11.2025 | 25,08 | 26,22 | 25,08 | 26,22 | 4,46% | - |
| 18.11.2025 | 25,00 | 25,10 | 24,58 | 25,10 | 0,40% | 500,00 |
| 17.11.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -1,73% | - |
| 14.11.2025 | 25,74 | 25,74 | 25,44 | 25,44 | -0,86% | - |
| 13.11.2025 | 25,24 | 25,96 | 25,24 | 25,66 | 1,91% | 700,00 |
| 12.11.2025 | 24,90 | 25,18 | 24,90 | 25,18 | 1,12% | - |
| 11.11.2025 | 25,92 | 25,92 | 24,82 | 24,90 | -3,94% | 15,00 |
| 10.11.2025 | 25,16 | 25,92 | 25,16 | 25,92 | 3,51% | - |
| 07.11.2025 | 26,64 | 26,64 | 24,70 | 25,04 | -6,08% | 90,00 |
| 06.11.2025 | 27,80 | 27,80 | 26,66 | 26,66 | -3,62% | 100,00 |
| 05.11.2025 | 26,68 | 27,66 | 26,68 | 27,66 | 1,47% | 300,00 |
| 04.11.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -0,94% | - |
| 03.11.2025 | 28,82 | 28,82 | 27,50 | 27,52 | -3,91% | 100,00 |
| 31.10.2025 | 28,60 | 28,64 | 28,60 | 28,64 | 0,00% | - |
| 30.10.2025 | 28,48 | 28,80 | 28,32 | 28,64 | 0,14% | 255,00 |
| 29.10.2025 | 29,02 | 29,16 | 28,60 | 28,60 | -1,38% | 60,00 |
| 28.10.2025 | 29,08 | 29,08 | 28,66 | 29,00 | -0,41% | 2.050,00 |
| 27.10.2025 | 29,98 | 29,98 | 28,98 | 29,12 | -0,68% | 3.120,00 |
| 24.10.2025 | 29,56 | 29,56 | 29,28 | 29,32 | -0,68% | 70,00 |
| 23.10.2025 | 29,02 | 29,52 | 29,02 | 29,52 | 2,15% | - |
| 22.10.2025 | 29,48 | 29,98 | 28,90 | 28,90 | -2,10% | 120,00 |
| 21.10.2025 | 30,72 | 30,72 | 29,52 | 29,52 | -3,97% | - |
| 20.10.2025 | 31,38 | 31,38 | 30,74 | 30,74 | -0,97% | 200,00 |
| 17.10.2025 | 31,18 | 31,18 | 30,62 | 31,04 | -1,02% | 70,00 |
| 16.10.2025 | 33,50 | 33,50 | 31,36 | 31,36 | -5,71% | 350,00 |
| 15.10.2025 | 32,72 | 33,68 | 32,72 | 33,26 | 4,20% | 6.200,00 |
| 14.10.2025 | 30,02 | 33,00 | 30,02 | 31,92 | 5,91% | 2.450,00 |
| 13.10.2025 | 30,40 | 30,42 | 29,74 | 30,14 | 3,93% | 1.172,00 |
| 10.10.2025 | 30,10 | 30,10 | 29,00 | 29,00 | -3,40% | - |
| 09.10.2025 | 30,48 | 30,48 | 30,00 | 30,02 | -0,99% | 1.000,00 |
| 08.10.2025 | 29,48 | 30,64 | 29,48 | 30,32 | 2,99% | 69,00 |
| 07.10.2025 | 29,96 | 29,96 | 29,44 | 29,44 | -1,93% | - |
| 06.10.2025 | 29,72 | 30,06 | 29,72 | 30,02 | 0,94% | 70,00 |
| 03.10.2025 | 29,20 | 29,90 | 29,20 | 29,74 | 1,85% | 70,00 |
| 02.10.2025 | 28,80 | 29,90 | 28,80 | 29,20 | 1,53% | 1.050,00 |
| 01.10.2025 | 28,44 | 28,76 | 28,44 | 28,76 | 0,98% | 10,00 |
| 30.09.2025 | 28,46 | 28,48 | 28,36 | 28,48 | -0,07% | 400,00 |
| 29.09.2025 | 28,58 | 28,82 | 28,50 | 28,50 | -0,70% | 1.500,00 |
| 26.09.2025 | 28,20 | 29,28 | 28,20 | 28,70 | 2,28% | 1.770,00 |
| 25.09.2025 | 27,96 | 28,18 | 27,96 | 28,06 | 3,16% | 22,00 |
| 24.09.2025 | 26,90 | 27,22 | 26,90 | 27,20 | 2,87% | 800,00 |
| 23.09.2025 | 26,80 | 26,80 | 26,44 | 26,44 | -1,42% | - |
| 22.09.2025 | 26,64 | 26,82 | 26,64 | 26,82 | 0,68% | - |
| 19.09.2025 | 26,38 | 26,70 | 26,38 | 26,64 | 1,22% | 120,00 |
| 18.09.2025 | 27,14 | 27,14 | 26,32 | 26,32 | -1,42% | 40,00 |
| 17.09.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -1,48% | - |
| 16.09.2025 | 27,80 | 27,80 | 27,10 | 27,10 | -2,24% | 150,00 |
| 15.09.2025 | 28,20 | 28,20 | 27,72 | 27,72 | -0,72% | - |
| 12.09.2025 | 27,52 | 27,92 | 27,52 | 27,92 | 3,56% | - |
| 11.09.2025 | 26,85 | 27,15 | 26,72 | 26,96 | 2,35% | - |
| 10.09.2025 | 27,48 | 27,48 | 26,34 | 26,34 | -5,66% | 1.280,00 |
| 09.09.2025 | 28,55 | 28,63 | 27,91 | 27,92 | -1,31% | - |
| 08.09.2025 | 28,07 | 28,58 | 28,00 | 28,29 | 2,13% | 100,00 |
| 05.09.2025 | 26,74 | 27,70 | 26,74 | 27,70 | 3,90% | 500,00 |
| 04.09.2025 | 27,50 | 27,50 | 26,66 | 26,66 | -2,98% | - |
| 03.09.2025 | 25,14 | 27,48 | 25,14 | 27,48 | 8,27% | 250,00 |
| 02.09.2025 | 25,58 | 25,58 | 25,00 | 25,38 | -0,86% | 407,00 |
| 01.09.2025 | 26,74 | 26,74 | 25,60 | 25,60 | -1,54% | 200,00 |
| 29.08.2025 | 26,32 | 26,50 | 26,00 | 26,00 | -1,22% | 100,00 |
| 28.08.2025 | 25,48 | 26,40 | 25,48 | 26,32 | 2,89% | 300,00 |
| 27.08.2025 | 25,52 | 25,62 | 25,52 | 25,58 | 0,31% | 378,00 |
| 26.08.2025 | 25,64 | 25,64 | 25,50 | 25,50 | -0,70% | - |
| 25.08.2025 | 25,10 | 25,90 | 25,10 | 25,68 | 1,99% | 70,00 |
| 22.08.2025 | 24,56 | 25,18 | 24,56 | 25,18 | 2,36% | 960,00 |
| 21.08.2025 | 24,64 | 24,94 | 24,60 | 24,60 | 0,65% | 520,00 |
| 20.08.2025 | 25,10 | 25,10 | 24,44 | 24,44 | -3,17% | 1.000,00 |
| 19.08.2025 | 24,32 | 25,24 | 24,32 | 25,24 | 3,78% | - |
| 18.08.2025 | 24,68 | 24,68 | 24,32 | 24,32 | -2,17% | - |
| 15.08.2025 | 23,96 | 24,86 | 23,96 | 24,86 | 4,02% | - |
| 14.08.2025 | 23,98 | 23,98 | 23,90 | 23,90 | -0,58% | - |
| 13.08.2025 | 24,56 | 24,56 | 24,02 | 24,04 | -1,88% | 200,00 |
| 12.08.2025 | 24,80 | 24,80 | 24,50 | 24,50 | -0,08% | - |
| 11.08.2025 | 24,20 | 24,52 | 24,20 | 24,52 | 4,70% | - |
| 08.08.2025 | 23,10 | 23,42 | 23,10 | 23,42 | 1,30% | - |
| 07.08.2025 | 23,48 | 23,48 | 23,12 | 23,12 | -1,45% | 15,00 |
| 06.08.2025 | 23,70 | 24,08 | 23,46 | 23,46 | -1,35% | 150,00 |
| 05.08.2025 | 23,64 | 23,78 | 23,64 | 23,78 | 0,85% | - |
| 04.08.2025 | 24,06 | 24,06 | 23,58 | 23,58 | -0,92% | - |
| 01.08.2025 | 24,52 | 24,52 | 23,80 | 23,80 | -3,33% | 100,00 |
| 31.07.2025 | 25,52 | 25,52 | 24,62 | 24,62 | -3,90% | - |
| 30.07.2025 | 24,66 | 25,62 | 24,66 | 25,62 | 4,15% | - |
| 29.07.2025 | 24,78 | 25,14 | 24,60 | 24,60 | -0,32% | 300,00 |
| 28.07.2025 | 25,62 | 25,62 | 24,68 | 24,68 | -2,76% | - |
| 25.07.2025 | 25,14 | 25,74 | 25,14 | 25,38 | 0,87% | 40,00 |
| 24.07.2025 | 25,46 | 25,82 | 25,16 | 25,16 | -1,41% | 190,00 |
| 23.07.2025 | 26,38 | 26,38 | 25,52 | 25,52 | -3,41% | - |
| 22.07.2025 | 25,68 | 26,42 | 25,68 | 26,42 | 2,56% | - |
| 21.07.2025 | 25,02 | 26,26 | 25,02 | 25,76 | 4,97% | 115,00 |
| 18.07.2025 | 24,56 | 24,56 | 24,54 | 24,54 | -0,32% | 54,00 |
| 17.07.2025 | 24,48 | 24,62 | 24,48 | 24,62 | 0,74% | - |
| 16.07.2025 | 24,22 | 24,44 | 24,18 | 24,44 | 0,58% | 600,00 |
| 15.07.2025 | 24,54 | 24,74 | 24,30 | 24,30 | -0,65% | 250,00 |
| 14.07.2025 | 24,60 | 24,60 | 24,46 | 24,46 | -1,53% | - |