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 |
|---|---|---|---|---|---|---|
| 15.12.2021 | 25,79 | 25,79 | 25,79 | 25,79 | -0,73% | - |
| 10.12.2021 | 25,58 | 25,98 | 25,58 | 25,98 | 3,18% | - |
| 02.12.2021 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | - |
| 29.11.2021 | 25,18 | 25,18 | 25,18 | 25,18 | -4,33% | - |
| 23.11.2021 | 26,28 | 26,36 | 26,26 | 26,32 | 0,82% | - |
| 15.11.2021 | 26,11 | 26,11 | 26,11 | 26,11 | 0,40% | - |
| 12.11.2021 | 25,75 | 26,00 | 25,75 | 26,00 | 0,04% | - |
| 09.11.2021 | 25,99 | 25,99 | 25,99 | 25,99 | 0,29% | - |
| 08.11.2021 | 25,87 | 25,93 | 25,85 | 25,92 | 3,39% | - |
| 05.11.2021 | 24,91 | 25,07 | 24,91 | 25,07 | -1,42% | - |
| 04.11.2021 | 25,43 | 25,43 | 25,43 | 25,43 | 0,00% | - |
| 03.11.2021 | 25,43 | 25,43 | 25,43 | 25,43 | 0,00% | - |
| 02.11.2021 | 25,43 | 25,43 | 25,43 | 25,43 | -10,17% | - |
| 29.10.2021 | 28,31 | 28,31 | 28,31 | 28,31 | 0,00% | - |
| 28.10.2021 | 28,31 | 28,31 | 28,31 | 28,31 | -0,54% | - |
| 22.10.2021 | 28,46 | 28,46 | 28,46 | 28,46 | 0,00% | - |
| 21.10.2021 | 28,46 | 28,46 | 28,46 | 28,46 | -0,56% | - |
| 20.10.2021 | 28,62 | 28,62 | 28,62 | 28,62 | 0,35% | - |
| 15.10.2021 | 28,52 | 28,52 | 28,52 | 28,52 | inf% | - |
| 14.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 11.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 29,34 | 29,34 | 29,34 | 29,34 | 0,00% | - |
| 01.09.2021 | 29,34 | 29,34 | 29,34 | 29,34 | 0,00% | - |
| 31.08.2021 | 29,34 | 29,34 | 29,34 | 29,34 | 0,00% | - |
| 27.08.2021 | 29,34 | 29,34 | 29,34 | 29,34 | 0,00% | - |
| 25.08.2021 | 29,19 | 29,35 | 29,16 | 29,34 | 0,51% | - |
| 24.08.2021 | 29,19 | 29,19 | 29,19 | 29,19 | 0,00% | - |
| 02.08.2021 | 29,19 | 29,19 | 29,19 | 29,19 | 0,00% | - |
| 27.07.2021 | 29,19 | 29,19 | 29,19 | 29,19 | 0,00% | - |
| 20.07.2021 | 29,19 | 29,19 | 29,19 | 29,19 | 0,00% | - |
| 15.07.2021 | 29,19 | 29,19 | 29,19 | 29,19 | -4,20% | - |
| 17.06.2021 | 30,47 | 30,47 | 30,47 | 30,47 | 0,00% | - |
| 16.06.2021 | 30,47 | 30,47 | 30,47 | 30,47 | 0,00% | - |
| 15.06.2021 | 30,47 | 30,47 | 30,47 | 30,47 | 0,00% | - |
| 08.06.2021 | 30,47 | 30,47 | 30,47 | 30,47 | 0,00% | - |
| 07.06.2021 | 30,47 | 30,47 | 30,47 | 30,47 | 0,00% | - |
| 04.06.2021 | 30,47 | 30,47 | 30,47 | 30,47 | 0,00% | - |
| 02.06.2021 | 30,47 | 30,47 | 30,47 | 30,47 | 2,03% | - |
| 31.05.2021 | 29,86 | 29,86 | 29,86 | 29,86 | 8,35% | - |
| 21.05.2021 | 27,56 | 27,56 | 27,56 | 27,56 | -0,04% | - |
| 20.05.2021 | 27,61 | 27,61 | 27,52 | 27,57 | -0,61% | - |
| 19.05.2021 | 28,52 | 28,52 | 27,74 | 27,74 | -2,73% | - |
| 18.05.2021 | 28,44 | 28,54 | 28,44 | 28,52 | 0,21% | - |
| 17.05.2021 | 28,54 | 28,54 | 0,00 | 28,46 | -0,28% | - |
| 14.05.2021 | 28,48 | 28,54 | 28,46 | 28,54 | 1,28% | - |
| 13.05.2021 | 28,18 | 28,18 | 28,18 | 28,18 | -2,32% | - |
| 12.05.2021 | 29,25 | 29,25 | 28,85 | 28,85 | -4,60% | - |
| 11.05.2021 | 31,20 | 31,20 | 30,24 | 30,24 | -3,54% | - |
| 07.05.2021 | 0,00 | 31,35 | 0,00 | 31,35 | inf% | - |
| 06.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 05.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 03.05.2021 | 32,04 | 32,18 | 32,03 | 32,14 | 0,37% | - |
| 30.04.2021 | 32,50 | 32,50 | 31,98 | 32,02 | -1,48% | - |
| 29.04.2021 | 33,14 | 33,14 | 32,50 | 32,50 | -1,90% | - |
| 28.04.2021 | 33,16 | 33,17 | 33,12 | 33,13 | -0,27% | - |
| 27.04.2021 | 33,57 | 33,57 | 33,22 | 33,22 | -1,07% | - |
| 26.04.2021 | 33,29 | 33,63 | 33,29 | 33,58 | 1,79% | - |
| 23.04.2021 | 32,97 | 33,04 | 32,97 | 32,99 | 1,07% | - |
| 22.04.2021 | 31,88 | 32,66 | 31,88 | 32,64 | 2,38% | - |
| 21.04.2021 | 31,69 | 31,90 | 31,69 | 31,88 | 1,27% | - |
| 20.04.2021 | 32,13 | 32,13 | 31,40 | 31,48 | -4,00% | - |
| 19.04.2021 | 33,23 | 33,23 | 32,72 | 32,79 | -1,31% | - |
| 16.04.2021 | 33,23 | 33,23 | 33,23 | 33,23 | 1,79% | - |
| 15.04.2021 | 33,67 | 33,67 | 32,61 | 32,64 | -3,06% | - |
| 14.04.2021 | 33,22 | 33,72 | 33,21 | 33,67 | 3,09% | - |
| 13.04.2021 | 32,39 | 32,71 | 32,39 | 32,66 | 0,86% | - |
| 12.04.2021 | 32,36 | 32,38 | 32,32 | 32,38 | -2,35% | - |
| 09.04.2021 | 34,93 | 34,93 | 33,13 | 33,16 | -5,09% | - |
| 08.04.2021 | 34,90 | 34,98 | 34,90 | 34,94 | 0,13% | - |
| 07.04.2021 | 34,93 | 34,93 | 34,90 | 34,90 | 0,79% | - |
| 06.04.2021 | 34,65 | 34,65 | 34,62 | 34,62 | 0,99% | - |
| 01.04.2021 | 34,59 | 34,59 | 34,21 | 34,28 | -0,25% | - |
| 31.03.2021 | 33,59 | 34,40 | 33,59 | 34,37 | 8,65% | - |
| 30.03.2021 | 31,63 | 31,63 | 31,63 | 31,63 | 0,00% | - |
| 29.03.2021 | 31,63 | 31,63 | 31,63 | 31,63 | -0,02% | - |
| 26.03.2021 | 31,64 | 31,64 | 31,63 | 31,64 | 3,50% | - |
| 25.03.2021 | 30,57 | 30,58 | 30,56 | 30,57 | -0,13% | - |
| 23.03.2021 | 32,10 | 32,10 | 30,60 | 30,61 | -4,75% | - |
| 22.03.2021 | 32,31 | 32,31 | 32,12 | 32,13 | -1,12% | - |
| 19.03.2021 | 33,44 | 33,44 | 32,50 | 32,50 | -2,93% | - |
| 18.03.2021 | 32,61 | 33,49 | 32,61 | 33,48 | 3,17% | - |
| 17.03.2021 | 32,45 | 32,45 | 32,45 | 32,45 | -0,02% | - |
| 16.03.2021 | 32,43 | 32,45 | 32,42 | 32,45 | -0,99% | - |
| 15.03.2021 | 32,88 | 32,88 | 32,75 | 32,78 | -0,11% | - |
| 12.03.2021 | 32,81 | 32,82 | 32,81 | 32,81 | 0,34% | - |
| 11.03.2021 | 32,38 | 32,73 | 32,38 | 32,70 | 1,08% | - |
| 10.03.2021 | 32,44 | 32,44 | 32,35 | 32,35 | -0,26% | - |
| 09.03.2021 | 31,95 | 32,44 | 31,95 | 32,44 | 1,53% | - |
| 08.03.2021 | 31,87 | 31,95 | 31,72 | 31,95 | 0,57% | - |
| 05.03.2021 | 32,05 | 32,12 | 31,75 | 31,77 | 0,52% | - |
| 04.03.2021 | 31,75 | 31,77 | 31,58 | 31,60 | -3,16% | - |
| 03.03.2021 | 32,64 | 32,64 | 32,63 | 32,63 | 2,48% | - |
| 02.03.2021 | 31,87 | 31,89 | 31,82 | 31,84 | 3,26% | - |
| 01.03.2021 | 31,37 | 31,37 | 30,84 | 30,84 | -1,33% | - |
| 26.02.2021 | 31,23 | 31,46 | 31,13 | 31,25 | 1,25% | - |
| 25.02.2021 | 31,17 | 31,17 | 30,29 | 30,87 | 2,75% | - |
| 24.02.2021 | 30,50 | 30,51 | 30,01 | 30,04 | -3,00% | - |
| 23.02.2021 | 30,97 | 30,97 | 30,97 | 30,97 | -2,12% | - |
| 22.02.2021 | 31,85 | 31,85 | 31,63 | 31,64 | -0,72% | - |
| 19.02.2021 | 31,36 | 31,91 | 31,21 | 31,87 | 2,57% | - |