19,190€
-0,31%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,35 | 19,94 | 19,21 | 19,41 | 0,83% | 513.102,00 |
| 08.05.2025 | 17,24 | 19,40 | 16,99 | 19,25 | 15,48% | 2.102.088,00 |
| 07.05.2025 | 16,55 | 16,84 | 16,44 | 16,67 | 0,36% | 176.006,00 |
| 06.05.2025 | 16,67 | 16,74 | 16,10 | 16,61 | -0,30% | 183.316,00 |
| 05.05.2025 | 16,13 | 16,78 | 16,01 | 16,66 | 3,16% | 209.578,00 |
| 02.05.2025 | 15,85 | 16,26 | 15,84 | 16,15 | 3,19% | 320.546,00 |
| 30.04.2025 | 15,78 | 15,88 | 15,21 | 15,65 | -0,82% | 287.588,00 |
| 29.04.2025 | 15,98 | 16,07 | 15,61 | 15,78 | 0,00% | 102.411,00 |
| 28.04.2025 | 15,96 | 16,15 | 15,77 | 15,78 | -0,50% | 124.293,00 |
| 25.04.2025 | 15,74 | 16,04 | 15,56 | 15,86 | 1,73% | 171.743,00 |
| 24.04.2025 | 15,33 | 15,59 | 15,08 | 15,59 | 1,70% | 117.400,00 |
| 23.04.2025 | 15,12 | 15,82 | 15,11 | 15,33 | 2,68% | 324.223,00 |
| 22.04.2025 | 14,76 | 14,95 | 14,60 | 14,93 | 2,12% | 186.601,00 |
| 17.04.2025 | 14,69 | 14,94 | 14,42 | 14,62 | -0,34% | 152.745,00 |
| 16.04.2025 | 14,50 | 14,69 | 14,17 | 14,67 | -0,47% | 162.709,00 |
| 15.04.2025 | 14,45 | 14,83 | 14,42 | 14,74 | 2,65% | 232.638,00 |
| 14.04.2025 | 13,89 | 14,41 | 13,77 | 14,36 | 6,06% | 181.963,00 |
| 11.04.2025 | 13,62 | 13,68 | 13,27 | 13,54 | 0,97% | 152.218,00 |
| 10.04.2025 | 14,47 | 14,50 | 13,41 | 13,41 | 3,31% | 312.285,00 |
| 09.04.2025 | 12,20 | 13,09 | 12,00 | 12,98 | 1,33% | 301.570,00 |
| 08.04.2025 | 12,80 | 13,12 | 12,74 | 12,81 | 3,39% | 254.632,00 |
| 07.04.2025 | 11,77 | 12,90 | 11,30 | 12,39 | -3,50% | 475.950,00 |
| 04.04.2025 | 13,32 | 13,38 | 12,23 | 12,84 | -4,68% | 558.688,00 |
| 03.04.2025 | 13,68 | 13,95 | 13,43 | 13,47 | -4,26% | 329.695,00 |
| 02.04.2025 | 14,02 | 14,25 | 13,96 | 14,07 | -1,75% | 175.081,00 |
| 01.04.2025 | 14,34 | 14,34 | 14,03 | 14,32 | 0,28% | 234.595,00 |
| 31.03.2025 | 15,25 | 15,33 | 13,93 | 14,28 | -8,34% | 697.422,00 |
| 28.03.2025 | 15,80 | 16,04 | 15,57 | 15,58 | -3,29% | 226.610,00 |
| 27.03.2025 | 16,30 | 16,42 | 15,98 | 16,11 | -1,95% | 152.823,00 |
| 26.03.2025 | 16,52 | 16,68 | 16,30 | 16,43 | 0,24% | 109.797,00 |
| 25.03.2025 | 16,66 | 16,84 | 16,32 | 16,39 | -1,92% | 244.258,00 |
| 24.03.2025 | 17,28 | 17,50 | 16,71 | 16,71 | -1,42% | 166.835,00 |
| 21.03.2025 | 17,11 | 17,18 | 16,69 | 16,95 | -1,22% | 966.607,00 |
| 20.03.2025 | 17,78 | 17,80 | 17,06 | 17,16 | -3,76% | 212.473,00 |
| 19.03.2025 | 17,81 | 17,92 | 17,58 | 17,83 | -0,06% | 187.936,00 |
| 18.03.2025 | 17,60 | 18,38 | 17,40 | 17,84 | 3,12% | 464.558,00 |
| 17.03.2025 | 16,60 | 17,67 | 16,38 | 17,30 | 6,20% | 647.436,00 |
| 14.03.2025 | 15,82 | 16,54 | 15,82 | 16,29 | 3,04% | 207.875,00 |
| 13.03.2025 | 15,70 | 15,99 | 15,52 | 15,81 | 0,76% | 191.595,00 |
| 12.03.2025 | 16,28 | 16,35 | 15,34 | 15,69 | -2,85% | 552.211,00 |
| 11.03.2025 | 16,38 | 16,61 | 15,75 | 16,15 | -1,52% | 318.394,00 |
| 10.03.2025 | 16,67 | 16,79 | 16,05 | 16,40 | -0,91% | 325.970,00 |
| 07.03.2025 | 17,82 | 17,89 | 16,14 | 16,55 | -7,95% | 672.171,00 |
| 06.03.2025 | 15,50 | 18,10 | 15,47 | 17,98 | 18,29% | 1.526.688,00 |
| 05.03.2025 | 15,51 | 15,69 | 14,99 | 15,20 | 1,06% | 527.035,00 |
| 04.03.2025 | 16,50 | 16,51 | 15,00 | 15,04 | -9,72% | 807.690,00 |
| 03.03.2025 | 16,55 | 17,18 | 16,37 | 16,66 | 0,54% | 370.735,00 |
| 28.02.2025 | 17,03 | 17,28 | 16,28 | 16,57 | -4,99% | 486.461,00 |
| 27.02.2025 | 16,10 | 17,70 | 16,10 | 17,44 | 7,46% | 1.074.957,00 |
| 26.02.2025 | 16,15 | 16,60 | 16,06 | 16,23 | 2,72% | 378.022,00 |
| 25.02.2025 | 16,08 | 16,27 | 15,72 | 15,80 | -2,47% | 293.244,00 |
| 24.02.2025 | 16,20 | 16,33 | 16,03 | 16,20 | -0,37% | 186.203,00 |
| 21.02.2025 | 16,50 | 16,70 | 16,26 | 16,26 | -0,91% | 169.482,00 |
| 20.02.2025 | 15,68 | 16,89 | 15,68 | 16,41 | 5,06% | 567.446,00 |
| 19.02.2025 | 16,20 | 16,26 | 15,55 | 15,62 | -3,94% | 320.416,00 |
| 18.02.2025 | 16,14 | 16,72 | 16,11 | 16,26 | 0,43% | 283.261,00 |
| 17.02.2025 | 16,12 | 16,37 | 15,92 | 16,19 | 0,12% | 246.762,00 |
| 14.02.2025 | 16,05 | 16,43 | 15,86 | 16,17 | 0,81% | 386.993,00 |
| 13.02.2025 | 16,50 | 16,50 | 15,81 | 16,04 | 0,19% | 213.608,00 |
| 12.02.2025 | 15,60 | 16,15 | 15,55 | 16,01 | 3,02% | 436.426,00 |
| 11.02.2025 | 15,05 | 15,54 | 15,05 | 15,54 | 3,32% | 419.647,00 |
| 10.02.2025 | 14,52 | 15,14 | 14,19 | 15,04 | 3,51% | 388.857,00 |
| 07.02.2025 | 14,20 | 15,17 | 14,02 | 14,53 | 3,34% | 583.734,00 |
| 06.02.2025 | 13,61 | 14,14 | 13,61 | 14,06 | 3,53% | 293.343,00 |
| 05.02.2025 | 13,92 | 14,03 | 13,44 | 13,58 | -2,37% | 162.429,00 |
| 04.02.2025 | 13,99 | 14,11 | 13,89 | 13,91 | -0,71% | 100.746,00 |
| 03.02.2025 | 13,67 | 14,08 | 13,51 | 14,01 | -0,36% | 176.437,00 |
| 31.01.2025 | 13,96 | 14,06 | 13,82 | 14,06 | 0,72% | 144.299,00 |
| 30.01.2025 | 14,08 | 14,46 | 13,96 | 13,96 | -0,21% | 298.819,00 |
| 29.01.2025 | 13,84 | 14,17 | 13,74 | 13,99 | 1,30% | 225.634,00 |
| 28.01.2025 | 13,32 | 13,94 | 13,32 | 13,81 | 1,99% | 278.427,00 |
| 27.01.2025 | 12,91 | 13,72 | 12,81 | 13,54 | 2,58% | 378.046,00 |
| 24.01.2025 | 13,08 | 13,64 | 13,08 | 13,20 | 1,46% | 365.147,00 |
| 23.01.2025 | 13,00 | 13,16 | 12,82 | 13,01 | -1,36% | 460.863,00 |
| 22.01.2025 | 15,02 | 15,05 | 13,15 | 13,19 | -13,39% | 1.749.223,00 |
| 21.01.2025 | 15,57 | 15,57 | 15,16 | 15,23 | -2,56% | 134.426,00 |
| 20.01.2025 | 15,68 | 15,83 | 15,45 | 15,63 | -0,64% | 162.445,00 |
| 17.01.2025 | 15,82 | 15,92 | 15,71 | 15,73 | 0,83% | 196.110,00 |
| 16.01.2025 | 15,84 | 15,90 | 15,45 | 15,60 | 0,00% | 198.154,00 |
| 15.01.2025 | 14,85 | 15,60 | 14,85 | 15,60 | 5,41% | 427.093,00 |
| 14.01.2025 | 14,31 | 14,84 | 14,31 | 14,80 | 4,52% | 307.931,00 |
| 13.01.2025 | 14,14 | 14,33 | 14,12 | 14,16 | 0,21% | 98.070,00 |
| 10.01.2025 | 14,50 | 14,63 | 14,13 | 14,13 | -2,48% | 172.872,00 |
| 09.01.2025 | 14,33 | 14,59 | 14,30 | 14,49 | 1,12% | 186.047,00 |
| 08.01.2025 | 14,68 | 14,68 | 14,21 | 14,33 | -2,38% | 229.474,00 |
| 07.01.2025 | 14,64 | 15,02 | 14,49 | 14,68 | 0,89% | 249.498,00 |
| 06.01.2025 | 14,42 | 14,74 | 14,07 | 14,55 | 2,11% | 471.222,00 |
| 03.01.2025 | 14,24 | 14,27 | 14,06 | 14,25 | -0,07% | 130.783,00 |
| 02.01.2025 | 14,00 | 14,40 | 13,92 | 14,26 | 2,59% | 250.699,00 |
| 31.12.2024 | 13,72 | 14,02 | 13,72 | 13,90 | 1,83% | 115.333,00 |
| 30.12.2024 | 13,91 | 14,01 | 13,60 | 13,65 | -1,94% | 196.990,00 |
| 27.12.2024 | 13,91 | 14,21 | 13,87 | 13,92 | 0,58% | 352.476,00 |
| 24.12.2024 | 13,78 | 14,01 | 13,75 | 13,84 | 1,69% | 93.130,00 |
| 23.12.2024 | 13,65 | 13,76 | 13,42 | 13,61 | -0,29% | 152.318,00 |
| 20.12.2024 | 13,22 | 13,65 | 13,16 | 13,65 | 1,64% | 416.687,00 |
| 19.12.2024 | 13,48 | 13,58 | 13,36 | 13,43 | -2,82% | 240.612,00 |
| 18.12.2024 | 13,89 | 13,93 | 13,67 | 13,82 | 0,00% | 140.589,00 |
| 17.12.2024 | 13,73 | 13,93 | 13,70 | 13,82 | 0,00% | 109.103,00 |
| 16.12.2024 | 14,10 | 14,27 | 13,73 | 13,82 | -3,42% | 409.647,00 |
| 13.12.2024 | 14,35 | 14,52 | 14,23 | 14,31 | -1,17% | 202.471,00 |