28,800€
-0,62%
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 |
|---|---|---|---|---|---|---|
| 30.10.2025 | 28,88 | 28,88 | 28,32 | 28,82 | -0,55% | 151.467,00 |
| 29.10.2025 | 29,38 | 29,38 | 28,78 | 28,98 | -0,75% | 91.250,00 |
| 28.10.2025 | 28,78 | 29,20 | 28,46 | 29,20 | 0,14% | 144.846,00 |
| 27.10.2025 | 29,98 | 30,14 | 28,92 | 29,16 | -1,22% | 168.981,00 |
| 24.10.2025 | 29,66 | 29,74 | 29,14 | 29,52 | 0,07% | 138.187,00 |
| 23.10.2025 | 29,88 | 30,06 | 29,30 | 29,50 | 0,27% | 144.800,00 |
| 22.10.2025 | 29,86 | 30,14 | 29,30 | 29,42 | -1,47% | 274.832,00 |
| 21.10.2025 | 30,74 | 30,84 | 29,34 | 29,86 | -3,18% | 249.736,00 |
| 20.10.2025 | 31,26 | 31,32 | 30,66 | 30,84 | -0,52% | 142.651,00 |
| 17.10.2025 | 31,00 | 31,30 | 30,00 | 31,00 | -2,70% | 292.315,00 |
| 16.10.2025 | 32,90 | 32,92 | 31,40 | 31,86 | -3,75% | 294.540,00 |
| 15.10.2025 | 33,00 | 34,00 | 32,82 | 33,10 | 3,31% | 531.729,00 |
| 14.10.2025 | 30,32 | 32,16 | 30,26 | 32,04 | 5,39% | 564.286,00 |
| 13.10.2025 | 29,50 | 30,44 | 29,50 | 30,40 | 2,98% | 228.322,00 |
| 10.10.2025 | 29,80 | 30,12 | 29,34 | 29,52 | -1,99% | 184.295,00 |
| 09.10.2025 | 30,44 | 30,50 | 29,64 | 30,12 | -1,25% | 252.394,00 |
| 08.10.2025 | 29,84 | 30,88 | 29,80 | 30,50 | 2,90% | 476.937,00 |
| 07.10.2025 | 29,84 | 29,90 | 29,34 | 29,64 | -1,85% | 143.680,00 |
| 06.10.2025 | 29,92 | 30,42 | 29,90 | 30,20 | 0,94% | 216.049,00 |
| 03.10.2025 | 29,78 | 29,96 | 29,46 | 29,92 | 2,19% | 217.006,00 |
| 02.10.2025 | 29,10 | 29,92 | 28,98 | 29,28 | 1,74% | 243.345,00 |
| 01.10.2025 | 28,56 | 29,04 | 28,16 | 28,78 | 0,35% | 153.222,00 |
| 30.09.2025 | 28,66 | 28,98 | 28,26 | 28,68 | 0,07% | 158.168,00 |
| 29.09.2025 | 29,36 | 29,36 | 28,28 | 28,66 | -1,04% | 166.707,00 |
| 26.09.2025 | 28,54 | 29,50 | 28,54 | 28,96 | 2,12% | 259.209,00 |
| 25.09.2025 | 28,20 | 28,70 | 28,00 | 28,36 | 0,64% | 176.785,00 |
| 24.09.2025 | 26,80 | 28,26 | 26,66 | 28,18 | 5,23% | 322.474,00 |
| 23.09.2025 | 26,96 | 27,24 | 26,78 | 26,78 | -0,15% | 107.228,00 |
| 22.09.2025 | 26,84 | 27,40 | 26,42 | 26,82 | 0,22% | 117.864,00 |
| 19.09.2025 | 26,76 | 27,00 | 26,22 | 26,76 | 1,06% | 276.578,00 |
| 18.09.2025 | 27,40 | 27,40 | 26,14 | 26,48 | -3,29% | 311.794,00 |
| 17.09.2025 | 27,24 | 27,58 | 27,02 | 27,38 | 1,03% | 95.419,00 |
| 16.09.2025 | 28,06 | 28,24 | 26,94 | 27,10 | -3,15% | 296.442,00 |
| 15.09.2025 | 28,24 | 28,40 | 27,66 | 27,98 | -0,57% | 138.436,00 |
| 12.09.2025 | 27,78 | 28,88 | 27,66 | 28,14 | 1,88% | 317.583,00 |
| 11.09.2025 | 27,08 | 27,62 | 27,00 | 27,62 | 2,68% | 202.612,00 |
| 10.09.2025 | 27,36 | 27,42 | 26,34 | 26,90 | -2,68% | 393.543,00 |
| 09.09.2025 | 28,48 | 28,64 | 27,50 | 27,64 | -3,09% | 316.720,00 |
| 08.09.2025 | 27,96 | 28,58 | 27,88 | 28,52 | 2,00% | 219.183,00 |
| 05.09.2025 | 26,90 | 28,22 | 26,86 | 27,96 | 4,72% | 328.293,00 |
| 04.09.2025 | 27,30 | 27,40 | 26,04 | 26,70 | -3,05% | 311.217,00 |
| 03.09.2025 | 26,16 | 27,76 | 26,16 | 27,54 | 9,20% | 687.927,00 |
| 02.09.2025 | 25,60 | 25,66 | 24,90 | 25,22 | -2,10% | 194.599,00 |
| 01.09.2025 | 26,16 | 26,26 | 25,68 | 25,76 | -1,90% | 98.435,00 |
| 29.08.2025 | 26,76 | 26,82 | 26,22 | 26,26 | -0,76% | 133.981,00 |
| 28.08.2025 | 25,84 | 26,66 | 25,84 | 26,46 | 2,88% | 272.242,00 |
| 27.08.2025 | 25,72 | 25,96 | 25,28 | 25,72 | 0,00% | 184.559,00 |
| 26.08.2025 | 25,70 | 25,86 | 25,10 | 25,72 | -1,00% | 254.990,00 |
| 25.08.2025 | 25,38 | 26,20 | 25,34 | 25,98 | 2,69% | 209.594,00 |
| 22.08.2025 | 24,86 | 25,30 | 24,58 | 25,30 | 2,10% | 152.828,00 |
| 21.08.2025 | 24,76 | 24,90 | 24,50 | 24,78 | 0,81% | 95.154,00 |
| 20.08.2025 | 24,96 | 24,96 | 24,48 | 24,58 | -3,61% | 250.977,00 |
| 19.08.2025 | 24,46 | 25,74 | 24,42 | 25,50 | 4,34% | 306.319,00 |
| 18.08.2025 | 24,60 | 24,60 | 24,16 | 24,44 | -0,24% | 90.596,00 |
| 15.08.2025 | 24,22 | 24,90 | 24,14 | 24,50 | 2,17% | 232.631,00 |
| 14.08.2025 | 24,12 | 24,56 | 23,90 | 23,98 | -0,75% | 147.849,00 |
| 13.08.2025 | 24,66 | 24,80 | 24,16 | 24,16 | -1,71% | 101.974,00 |
| 12.08.2025 | 24,44 | 24,66 | 24,12 | 24,58 | 0,49% | 131.305,00 |
| 11.08.2025 | 24,30 | 25,74 | 24,24 | 24,46 | 4,17% | 507.392,00 |
| 08.08.2025 | 23,32 | 23,68 | 23,22 | 23,48 | 0,69% | 122.026,00 |
| 07.08.2025 | 23,68 | 23,88 | 23,22 | 23,32 | -1,52% | 180.094,00 |
| 06.08.2025 | 24,00 | 24,26 | 23,58 | 23,68 | -1,00% | 132.977,00 |
| 05.08.2025 | 23,82 | 24,10 | 23,46 | 23,92 | 0,84% | 139.973,00 |
| 04.08.2025 | 24,34 | 24,38 | 23,38 | 23,72 | -1,50% | 230.544,00 |
| 01.08.2025 | 24,36 | 24,36 | 23,68 | 24,08 | -2,90% | 231.104,00 |
| 31.07.2025 | 24,98 | 25,50 | 23,50 | 24,80 | 0,90% | 524.744,00 |
| 30.07.2025 | 24,90 | 25,12 | 24,58 | 24,58 | -0,89% | 152.515,00 |
| 29.07.2025 | 25,00 | 25,30 | 24,64 | 24,80 | -0,72% | 213.596,00 |
| 28.07.2025 | 26,00 | 26,00 | 24,78 | 24,98 | -2,73% | 234.489,00 |
| 25.07.2025 | 25,30 | 25,72 | 24,90 | 25,68 | 1,18% | 195.860,00 |
| 24.07.2025 | 25,76 | 26,04 | 25,18 | 25,38 | -0,86% | 285.105,00 |
| 23.07.2025 | 25,72 | 26,18 | 25,40 | 25,60 | -3,98% | 358.037,00 |
| 22.07.2025 | 26,06 | 26,66 | 25,82 | 26,66 | 2,85% | 390.953,00 |
| 21.07.2025 | 25,66 | 26,56 | 25,64 | 25,92 | 1,65% | 510.062,00 |
| 18.07.2025 | 25,00 | 25,92 | 24,88 | 25,50 | 2,49% | 321.195,00 |
| 17.07.2025 | 24,66 | 24,96 | 24,58 | 24,88 | 2,05% | 162.951,00 |
| 16.07.2025 | 24,38 | 24,70 | 24,10 | 24,38 | -0,33% | 149.143,00 |
| 15.07.2025 | 24,76 | 24,80 | 24,12 | 24,46 | -0,65% | 213.175,00 |
| 14.07.2025 | 24,68 | 25,02 | 24,46 | 24,62 | -1,60% | 194.967,00 |
| 11.07.2025 | 24,82 | 25,14 | 24,64 | 25,02 | 0,08% | 276.269,00 |
| 10.07.2025 | 23,24 | 25,00 | 23,24 | 25,00 | 9,84% | 785.389,00 |
| 09.07.2025 | 22,60 | 23,24 | 22,48 | 22,76 | 0,89% | 234.812,00 |
| 08.07.2025 | 22,18 | 22,62 | 22,02 | 22,56 | 2,08% | 201.897,00 |
| 07.07.2025 | 21,62 | 22,12 | 21,32 | 22,10 | 1,56% | 250.562,00 |
| 04.07.2025 | 21,82 | 21,88 | 21,42 | 21,76 | -1,45% | 104.388,00 |
| 03.07.2025 | 22,08 | 22,64 | 21,98 | 22,08 | 0,82% | 250.942,00 |
| 02.07.2025 | 21,30 | 22,00 | 21,18 | 21,90 | 3,01% | 162.373,00 |
| 01.07.2025 | 21,98 | 21,98 | 21,10 | 21,26 | -2,48% | 173.458,00 |
| 30.06.2025 | 22,16 | 22,44 | 21,52 | 21,80 | -2,07% | 247.434,00 |
| 27.06.2025 | 21,82 | 22,26 | 21,58 | 22,26 | 3,25% | 531.837,00 |
| 26.06.2025 | 20,10 | 21,58 | 19,86 | 21,56 | 12,17% | 911.695,00 |
| 25.06.2025 | 18,58 | 19,45 | 18,55 | 19,22 | 4,06% | 365.403,00 |
| 24.06.2025 | 18,38 | 18,51 | 18,04 | 18,47 | 3,18% | 168.635,00 |
| 23.06.2025 | 17,82 | 18,06 | 17,67 | 17,90 | -0,61% | 116.966,00 |
| 20.06.2025 | 18,19 | 18,48 | 17,89 | 18,01 | -0,50% | 481.134,00 |
| 19.06.2025 | 18,50 | 18,62 | 18,10 | 18,10 | -3,21% | 226.456,00 |
| 18.06.2025 | 18,80 | 18,82 | 18,51 | 18,70 | -0,48% | 129.404,00 |
| 17.06.2025 | 18,77 | 18,96 | 18,41 | 18,79 | 0,27% | 161.682,00 |
| 16.06.2025 | 18,72 | 18,86 | 18,47 | 18,74 | 0,43% | 148.055,00 |
| 13.06.2025 | 18,45 | 18,66 | 18,31 | 18,66 | -0,69% | 210.112,00 |