25,980€
-0,38%
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 | 26,08 | 26,39 | 25,95 | 26,28 | 0,77% | - |
| 27.11.2025 | 26,00 | 26,18 | 25,64 | 26,08 | 0,54% | - |
| 26.11.2025 | 25,65 | 26,19 | 25,46 | 25,94 | 3,10% | - |
| 25.11.2025 | 25,91 | 26,12 | 25,10 | 25,16 | -2,40% | 20,00 |
| 24.11.2025 | 25,48 | 26,18 | 25,48 | 25,78 | 1,58% | - |
| 21.11.2025 | 25,68 | 25,68 | 25,02 | 25,38 | -2,83% | - |
| 20.11.2025 | 26,55 | 26,63 | 25,96 | 26,12 | -2,25% | - |
| 19.11.2025 | 25,20 | 26,83 | 25,13 | 26,72 | 5,28% | 22,00 |
| 18.11.2025 | 24,96 | 25,38 | 24,50 | 25,38 | -0,24% | 500,00 |
| 17.11.2025 | 25,76 | 25,93 | 25,07 | 25,44 | -0,16% | - |
| 14.11.2025 | 25,88 | 25,88 | 24,95 | 25,48 | -0,66% | - |
| 13.11.2025 | 25,36 | 26,47 | 25,36 | 25,65 | 1,79% | - |
| 12.11.2025 | 25,03 | 25,70 | 25,01 | 25,20 | 1,04% | - |
| 11.11.2025 | 26,06 | 26,07 | 24,87 | 24,94 | -3,93% | - |
| 10.11.2025 | 25,36 | 26,23 | 25,30 | 25,96 | 3,26% | - |
| 07.11.2025 | 26,81 | 26,83 | 24,74 | 25,14 | -6,09% | 320,00 |
| 06.11.2025 | 27,99 | 28,25 | 26,39 | 26,77 | -0,70% | - |
| 05.11.2025 | 26,85 | 27,49 | 26,58 | 26,96 | 0,75% | - |
| 04.11.2025 | 27,43 | 27,43 | 26,76 | 26,76 | -3,46% | 130,00 |
| 03.11.2025 | 28,98 | 28,98 | 27,51 | 27,72 | -3,48% | 45,00 |
| 31.10.2025 | 28,75 | 29,11 | 28,46 | 28,72 | 0,63% | - |
| 30.10.2025 | 28,67 | 28,88 | 28,29 | 28,54 | -1,38% | - |
| 29.10.2025 | 29,18 | 29,38 | 28,71 | 28,94 | 1,40% | - |
| 28.10.2025 | 29,24 | 29,24 | 28,44 | 28,54 | -1,82% | 200,00 |
| 27.10.2025 | 29,85 | 30,17 | 28,94 | 29,07 | -1,06% | - |
| 24.10.2025 | 29,75 | 29,82 | 29,16 | 29,38 | -1,34% | 220,00 |
| 23.10.2025 | 29,19 | 30,10 | 29,18 | 29,78 | 0,40% | 20,00 |
| 22.10.2025 | 29,64 | 30,12 | 29,28 | 29,66 | -0,47% | - |
| 21.10.2025 | 30,85 | 30,87 | 29,31 | 29,80 | -3,53% | 200,00 |
| 20.10.2025 | 31,18 | 31,37 | 30,62 | 30,89 | -0,35% | - |
| 17.10.2025 | 31,34 | 31,36 | 30,45 | 31,00 | -3,19% | 180,00 |
| 16.10.2025 | 33,61 | 33,65 | 31,34 | 32,02 | -5,60% | 2.000,00 |
| 15.10.2025 | 32,94 | 34,06 | 32,45 | 33,92 | 6,13% | 330,00 |
| 14.10.2025 | 30,18 | 32,77 | 30,18 | 31,96 | 5,97% | 400,00 |
| 13.10.2025 | 29,56 | 30,46 | 29,46 | 30,16 | 2,06% | - |
| 10.10.2025 | 30,23 | 30,38 | 29,36 | 29,55 | -2,41% | - |
| 09.10.2025 | 30,61 | 30,63 | 29,61 | 30,28 | -0,23% | 34,00 |
| 08.10.2025 | 29,64 | 30,92 | 29,53 | 30,35 | 2,33% | - |
| 07.10.2025 | 30,12 | 30,16 | 29,29 | 29,66 | -2,21% | - |
| 06.10.2025 | 29,85 | 30,48 | 29,71 | 30,33 | 1,78% | - |
| 03.10.2025 | 29,36 | 29,99 | 29,36 | 29,80 | 1,92% | - |
| 02.10.2025 | 28,97 | 29,90 | 28,95 | 29,24 | 1,53% | 20.000,00 |
| 01.10.2025 | 28,55 | 29,04 | 28,14 | 28,80 | -0,24% | - |
| 30.09.2025 | 28,63 | 28,97 | 28,32 | 28,87 | 1,65% | - |
| 29.09.2025 | 28,71 | 29,36 | 28,25 | 28,40 | -2,37% | 175,00 |
| 26.09.2025 | 28,33 | 29,47 | 28,33 | 29,09 | 2,50% | - |
| 25.09.2025 | 28,10 | 28,66 | 27,90 | 28,38 | 6,05% | 300,00 |
| 24.09.2025 | 26,77 | 28,28 | 26,67 | 26,76 | -0,45% | - |
| 23.09.2025 | 26,95 | 27,23 | 26,76 | 26,88 | 0,75% | - |
| 22.09.2025 | 26,79 | 27,41 | 26,37 | 26,68 | -0,37% | - |
| 19.09.2025 | 26,51 | 27,03 | 26,23 | 26,78 | 1,09% | - |
| 18.09.2025 | 27,35 | 27,53 | 26,23 | 26,49 | -3,46% | - |
| 17.09.2025 | 26,89 | 27,59 | 26,88 | 27,44 | 1,11% | - |
| 16.09.2025 | 27,93 | 28,31 | 26,95 | 27,14 | -2,23% | - |
| 15.09.2025 | 28,37 | 28,39 | 27,63 | 27,76 | -1,49% | - |
| 12.09.2025 | 27,63 | 28,90 | 27,61 | 28,18 | 3,07% | - |
| 11.09.2025 | 26,93 | 27,68 | 26,93 | 27,34 | 3,09% | - |
| 10.09.2025 | 27,62 | 27,63 | 26,33 | 26,52 | -5,32% | - |
| 09.09.2025 | 28,55 | 28,65 | 27,73 | 28,01 | -1,16% | - |
| 08.09.2025 | 27,98 | 28,63 | 27,86 | 28,34 | 1,43% | 1.000,00 |
| 05.09.2025 | 27,02 | 28,24 | 26,77 | 27,94 | 3,75% | - |
| 04.09.2025 | 27,64 | 27,67 | 26,04 | 26,93 | -2,57% | - |
| 03.09.2025 | 25,29 | 27,76 | 25,27 | 27,64 | 9,51% | - |
| 02.09.2025 | 25,66 | 25,76 | 24,90 | 25,24 | -1,56% | 3.000,00 |
| 01.09.2025 | 26,40 | 26,46 | 25,64 | 25,64 | -2,14% | - |
| 29.08.2025 | 26,44 | 26,85 | 26,13 | 26,20 | -1,21% | - |
| 28.08.2025 | 25,65 | 26,66 | 25,63 | 26,52 | 3,03% | 1.000,00 |
| 27.08.2025 | 25,65 | 25,99 | 25,25 | 25,74 | 1,98% | - |
| 26.08.2025 | 25,75 | 25,89 | 25,09 | 25,24 | -2,25% | 1.150,00 |
| 25.08.2025 | 25,34 | 26,24 | 25,28 | 25,82 | 1,93% | 200,00 |
| 22.08.2025 | 24,73 | 25,33 | 24,55 | 25,33 | 2,30% | - |
| 21.08.2025 | 24,77 | 24,93 | 24,52 | 24,76 | 0,65% | - |
| 20.08.2025 | 25,17 | 25,34 | 24,47 | 24,60 | -3,19% | - |
| 19.08.2025 | 24,48 | 25,77 | 24,39 | 25,41 | 3,84% | 244,00 |
| 18.08.2025 | 24,84 | 24,84 | 24,17 | 24,47 | -2,16% | - |
| 15.08.2025 | 24,10 | 25,07 | 24,07 | 25,01 | 3,91% | - |
| 14.08.2025 | 24,10 | 24,59 | 23,90 | 24,07 | -0,58% | 1.000,00 |
| 13.08.2025 | 24,70 | 24,85 | 24,15 | 24,21 | -1,78% | - |
| 12.08.2025 | 24,85 | 24,95 | 24,12 | 24,65 | 0,00% | - |
| 11.08.2025 | 24,10 | 25,74 | 24,10 | 24,65 | 4,58% | 50,00 |
| 08.08.2025 | 23,26 | 23,69 | 23,23 | 23,57 | 1,20% | - |
| 07.08.2025 | 23,61 | 23,92 | 23,21 | 23,29 | -1,31% | - |
| 06.08.2025 | 23,82 | 24,26 | 23,56 | 23,60 | -1,38% | 120,00 |
| 05.08.2025 | 23,78 | 24,13 | 23,50 | 23,93 | 0,84% | 500,00 |
| 04.08.2025 | 24,20 | 24,44 | 23,46 | 23,73 | -1,41% | - |
| 01.08.2025 | 24,64 | 24,66 | 23,66 | 24,07 | -2,83% | - |
| 31.07.2025 | 25,66 | 25,72 | 23,52 | 24,77 | -2,21% | 50,00 |
| 30.07.2025 | 24,82 | 25,81 | 24,49 | 25,33 | 2,01% | - |
| 29.07.2025 | 24,96 | 25,27 | 24,65 | 24,83 | -0,24% | - |
| 28.07.2025 | 25,80 | 25,98 | 24,79 | 24,89 | -2,51% | 500,00 |
| 25.07.2025 | 25,33 | 25,72 | 24,91 | 25,53 | 0,79% | - |
| 24.07.2025 | 25,64 | 26,04 | 25,18 | 25,33 | -1,48% | - |
| 23.07.2025 | 26,68 | 26,70 | 25,39 | 25,71 | -3,38% | 80,00 |
| 22.07.2025 | 25,83 | 26,62 | 25,82 | 26,61 | 2,62% | 225,00 |
| 21.07.2025 | 25,21 | 26,57 | 25,21 | 25,93 | 2,05% | - |
| 18.07.2025 | 24,74 | 25,93 | 24,72 | 25,41 | 2,67% | - |
| 17.07.2025 | 24,69 | 24,94 | 24,56 | 24,75 | 0,57% | 500,00 |
| 16.07.2025 | 24,45 | 24,69 | 24,12 | 24,61 | 0,65% | - |
| 15.07.2025 | 24,70 | 24,84 | 24,12 | 24,45 | -0,73% | 1.200,00 |
| 14.07.2025 | 24,85 | 25,05 | 24,46 | 24,63 | -1,56% | - |