Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2020 | 27,90 | 27,90 | 27,90 | 27,90 | 9,84% | - |
| 30.10.2020 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 28.09.2020 | 25,80 | 25,80 | 25,80 | 25,80 | -1,17% | - |
| 16.09.2020 | 26,11 | 26,11 | 26,11 | 26,11 | -2,61% | - |
| 11.09.2020 | 26,81 | 26,81 | 26,81 | 26,81 | 0,00% | - |
| 03.09.2020 | 26,81 | 26,81 | 26,81 | 26,81 | 0,00% | - |
| 26.08.2020 | 26,81 | 26,81 | 26,81 | 26,81 | 0,00% | - |
| 18.08.2020 | 26,81 | 26,81 | 26,81 | 26,81 | 0,00% | - |
| 14.08.2020 | 26,81 | 26,81 | 26,81 | 26,81 | 4,30% | - |
| 29.06.2020 | 25,70 | 25,70 | 25,70 | 25,70 | -2,85% | - |
| 16.06.2020 | 26,46 | 26,46 | 26,46 | 26,46 | -0,38% | - |
| 02.06.2020 | 26,56 | 26,56 | 26,56 | 26,56 | -0,19% | - |
| 28.05.2020 | 26,50 | 26,71 | 26,50 | 26,61 | 1,35% | - |
| 25.05.2020 | 26,25 | 26,25 | 26,25 | 26,25 | 0,36% | - |
| 18.05.2020 | 26,31 | 26,31 | 26,16 | 26,16 | -1,49% | - |
| 08.04.2020 | 26,55 | 26,55 | 26,55 | 26,55 | 5,13% | - |
| 02.04.2020 | 24,61 | 25,41 | 24,61 | 25,26 | 12,22% | - |
| 13.03.2020 | 22,51 | 22,51 | 22,51 | 22,51 | -22,40% | - |
| 03.03.2020 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 31.01.2020 | 29,10 | 29,10 | 29,10 | 29,10 | -0,68% | - |
| 23.01.2020 | 29,50 | 29,50 | 29,30 | 29,30 | 0,00% | - |
| 22.01.2020 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
| 21.01.2020 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
| 20.01.2020 | 29,30 | 29,30 | 29,30 | 29,30 | -11,23% | - |
| 11.12.2019 | 33,01 | 33,01 | 33,01 | 33,01 | -1,03% | - |
| 06.12.2019 | 32,81 | 33,35 | 32,81 | 33,35 | 13,24% | - |
| 23.10.2019 | 29,45 | 29,45 | 29,45 | 29,45 | 0,00% | - |
| 21.10.2019 | 29,45 | 29,45 | 29,45 | 29,45 | 2,43% | - |
| 27.09.2019 | 28,75 | 28,75 | 28,75 | 28,75 | 2,66% | - |
| 25.09.2019 | 28,01 | 28,01 | 28,01 | 28,01 | -6,18% | - |
| 13.09.2019 | 29,85 | 29,85 | 29,85 | 29,85 | 0,00% | - |
| 11.09.2019 | 29,85 | 29,85 | 29,85 | 29,85 | 0,00% | - |
| 10.09.2019 | 29,85 | 29,85 | 29,85 | 29,85 | 0,00% | - |
| 09.09.2019 | 29,85 | 29,85 | 29,85 | 29,85 | 0,67% | - |
| 20.08.2019 | 29,65 | 29,65 | 29,65 | 29,65 | 0,00% | - |
| 19.08.2019 | 29,65 | 29,65 | 29,65 | 29,65 | 0,17% | - |
| 16.08.2019 | 29,60 | 29,70 | 29,60 | 29,60 | 0,17% | - |
| 15.08.2019 | 29,60 | 29,65 | 29,55 | 29,55 | 0,00% | - |
| 14.08.2019 | 29,55 | 29,55 | 29,55 | 29,55 | 0,68% | - |
| 12.08.2019 | 29,30 | 29,35 | 29,30 | 29,35 | -1,01% | - |
| 05.08.2019 | 29,60 | 29,65 | 29,60 | 29,65 | 0,51% | - |
| 02.08.2019 | 29,30 | 29,50 | 29,30 | 29,50 | 0,34% | - |
| 01.08.2019 | 29,50 | 29,55 | 29,25 | 29,40 | -1,34% | - |
| 31.07.2019 | 30,25 | 30,25 | 29,25 | 29,80 | -1,01% | - |
| 30.07.2019 | 30,11 | 30,11 | 30,11 | 30,11 | 0,02% | - |
| 29.07.2019 | 30,10 | 30,10 | 30,10 | 30,10 | -2,29% | - |
| 26.07.2019 | 30,81 | 30,81 | 30,81 | 30,81 | -0,96% | - |
| 24.07.2019 | 31,20 | 31,20 | 31,10 | 31,11 | -0,94% | - |
| 23.07.2019 | 31,40 | 31,40 | 31,40 | 31,40 | 0,95% | - |
| 22.07.2019 | 31,45 | 31,45 | 31,10 | 31,11 | 0,02% | - |
| 19.07.2019 | 31,25 | 31,25 | 31,10 | 31,10 | -0,81% | - |
| 18.07.2019 | 31,71 | 31,71 | 31,31 | 31,36 | -0,79% | - |
| 16.07.2019 | 31,61 | 31,61 | 31,61 | 31,61 | 0,64% | - |
| 11.07.2019 | 31,31 | 31,41 | 31,31 | 31,41 | 0,32% | - |
| 10.07.2019 | 31,31 | 31,31 | 31,31 | 31,31 | 2,29% | - |
| 08.07.2019 | 30,21 | 30,61 | 30,21 | 30,61 | 1,66% | - |
| 05.07.2019 | 30,11 | 30,11 | 30,11 | 30,11 | 0,18% | - |
| 04.07.2019 | 30,20 | 30,50 | 30,05 | 30,05 | -0,99% | - |
| 03.07.2019 | 31,31 | 31,31 | 30,35 | 30,35 | -3,05% | - |
| 02.07.2019 | 30,76 | 31,31 | 30,76 | 31,31 | 1,62% | - |
| 01.07.2019 | 30,81 | 30,81 | 30,81 | 30,81 | 1,67% | - |
| 27.06.2019 | 30,30 | 30,30 | 30,30 | 30,30 | 0,17% | - |
| 26.06.2019 | 30,50 | 30,50 | 30,25 | 30,25 | 0,00% | - |
| 25.06.2019 | 30,25 | 30,25 | 30,25 | 30,25 | 0,00% | - |
| 24.06.2019 | 30,25 | 30,25 | 30,25 | 30,25 | -0,66% | - |
| 21.06.2019 | 30,40 | 30,50 | 30,25 | 30,45 | 0,16% | - |
| 20.06.2019 | 30,40 | 30,40 | 30,40 | 30,40 | -1,31% | - |
| 19.06.2019 | 30,81 | 30,86 | 30,81 | 30,81 | 0,00% | - |
| 18.06.2019 | 30,91 | 30,91 | 30,81 | 30,81 | 0,00% | - |
| 17.06.2019 | 30,71 | 30,81 | 30,71 | 30,81 | 0,00% | - |
| 13.06.2019 | 30,71 | 30,86 | 30,71 | 30,81 | -1,60% | - |
| 12.06.2019 | 31,31 | 31,31 | 31,31 | 31,31 | 0,00% | - |
| 11.06.2019 | 31,35 | 31,50 | 31,30 | 31,31 | -0,32% | - |
| 07.06.2019 | 30,45 | 31,51 | 30,45 | 31,41 | 0,18% | - |
| 06.06.2019 | 30,75 | 31,35 | 30,75 | 31,35 | 1,95% | - |
| 05.06.2019 | 30,85 | 30,85 | 30,75 | 30,75 | 0,00% | - |
| 04.06.2019 | 31,20 | 31,20 | 30,75 | 30,75 | -1,13% | - |
| 31.05.2019 | 31,15 | 31,15 | 31,05 | 31,10 | -0,48% | - |
| 30.05.2019 | 31,25 | 31,25 | 31,25 | 31,25 | 0,00% | - |
| 29.05.2019 | 31,25 | 31,25 | 31,25 | 31,25 | 0,16% | - |
| 28.05.2019 | 31,20 | 31,30 | 31,15 | 31,20 | 0,00% | - |
| 27.05.2019 | 31,65 | 31,65 | 31,20 | 31,20 | -1,42% | - |
| 24.05.2019 | 31,65 | 31,65 | 31,50 | 31,65 | 1,12% | - |
| 23.05.2019 | 31,40 | 31,65 | 31,25 | 31,30 | 0,95% | - |
| 22.05.2019 | 30,91 | 31,01 | 30,91 | 31,01 | -0,62% | - |
| 21.05.2019 | 31,20 | 31,20 | 31,10 | 31,20 | -0,32% | - |
| 20.05.2019 | 31,30 | 31,30 | 31,30 | 31,30 | 2,62% | - |
| 17.05.2019 | 30,90 | 30,90 | 30,50 | 30,50 | -0,65% | - |
| 16.05.2019 | 30,90 | 30,90 | 30,70 | 30,70 | -0,32% | - |
| 15.05.2019 | 31,21 | 31,21 | 30,60 | 30,80 | -1,30% | - |
| 14.05.2019 | 31,21 | 31,21 | 31,21 | 31,21 | 0,02% | - |
| 13.05.2019 | 31,30 | 31,30 | 31,20 | 31,20 | 0,00% | - |
| 10.05.2019 | 31,30 | 31,30 | 31,20 | 31,20 | -0,16% | - |
| 09.05.2019 | 31,30 | 31,40 | 31,25 | 31,25 | -0,32% | - |
| 08.05.2019 | 31,20 | 31,35 | 31,20 | 31,35 | 0,48% | - |
| 07.05.2019 | 31,35 | 31,40 | 31,20 | 31,20 | -0,32% | - |
| 06.05.2019 | 31,30 | 31,35 | 31,05 | 31,30 | 0,48% | - |
| 03.05.2019 | 31,55 | 31,55 | 31,15 | 31,15 | -1,11% | - |
| 02.05.2019 | 31,65 | 31,65 | 31,50 | 31,50 | -0,16% | - |
| 30.04.2019 | 31,65 | 31,65 | 31,55 | 31,55 | -0,16% | - |