24,000€
-0,29%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 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% | - |
| 11.07.2025 | 24,94 | 25,12 | 24,64 | 25,02 | 0,20% | - |
| 10.07.2025 | 22,70 | 25,04 | 22,70 | 24,97 | 9,85% | - |
| 09.07.2025 | 22,64 | 23,24 | 22,48 | 22,73 | 0,66% | - |
| 08.07.2025 | 22,14 | 22,60 | 22,01 | 22,58 | 2,54% | - |
| 07.07.2025 | 21,94 | 22,12 | 21,32 | 22,02 | 1,57% | 110,00 |
| 04.07.2025 | 21,94 | 21,96 | 21,51 | 21,68 | -1,50% | 500,00 |
| 03.07.2025 | 21,98 | 22,64 | 21,97 | 22,01 | 0,41% | - |
| 02.07.2025 | 21,39 | 22,01 | 21,23 | 21,92 | 2,91% | 2.000,00 |
| 01.07.2025 | 21,68 | 21,83 | 21,12 | 21,30 | -1,30% | - |
| 30.06.2025 | 21,98 | 22,44 | 21,55 | 21,58 | -2,71% | - |
| 27.06.2025 | 21,72 | 22,30 | 21,61 | 22,18 | 2,45% | - |
| 26.06.2025 | 19,41 | 21,65 | 19,41 | 21,65 | 12,58% | - |
| 25.06.2025 | 18,58 | 19,44 | 18,57 | 19,23 | 3,97% | 8,00 |
| 24.06.2025 | 18,29 | 18,52 | 18,04 | 18,50 | 2,75% | - |
| 23.06.2025 | 17,72 | 18,04 | 17,67 | 18,00 | 0,95% | - |
| 20.06.2025 | 18,35 | 18,48 | 17,83 | 17,83 | -1,82% | - |
| 19.06.2025 | 18,74 | 18,74 | 18,10 | 18,16 | -3,40% | - |
| 18.06.2025 | 18,75 | 18,84 | 18,51 | 18,80 | 0,86% | - |
| 17.06.2025 | 18,65 | 18,97 | 18,41 | 18,64 | -0,21% | - |
| 16.06.2025 | 18,68 | 18,85 | 18,48 | 18,68 | 0,43% | - |
| 13.06.2025 | 18,53 | 18,68 | 18,32 | 18,60 | -1,06% | - |
| 12.06.2025 | 19,26 | 19,29 | 18,72 | 18,80 | -2,64% | - |
| 11.06.2025 | 19,11 | 19,73 | 19,11 | 19,31 | 1,10% | - |
| 10.06.2025 | 18,92 | 19,23 | 18,69 | 19,10 | 1,38% | - |
| 09.06.2025 | 18,71 | 18,90 | 18,60 | 18,84 | 0,67% | - |
| 06.06.2025 | 18,90 | 18,97 | 18,70 | 18,72 | -0,56% | - |
| 05.06.2025 | 18,78 | 19,33 | 18,62 | 18,82 | 1,02% | - |
| 04.06.2025 | 18,97 | 18,99 | 18,55 | 18,63 | -1,95% | - |
| 03.06.2025 | 18,65 | 19,01 | 18,18 | 19,00 | 1,90% | - |
| 02.06.2025 | 18,74 | 18,85 | 18,47 | 18,65 | -0,61% | - |
| 30.05.2025 | 19,10 | 19,13 | 18,70 | 18,76 | -1,32% | 240,00 |
| 29.05.2025 | 19,18 | 19,64 | 18,91 | 19,01 | 0,45% | - |
| 28.05.2025 | 19,00 | 19,25 | 18,85 | 18,93 | -0,45% | 500,00 |
| 27.05.2025 | 18,87 | 19,07 | 18,67 | 19,01 | 0,96% | 40,00 |
| 26.05.2025 | 18,68 | 19,01 | 18,66 | 18,83 | 2,45% | - |
| 23.05.2025 | 18,56 | 18,78 | 17,93 | 18,38 | -0,70% | - |
| 22.05.2025 | 18,62 | 18,73 | 18,28 | 18,51 | -0,11% | - |
| 21.05.2025 | 19,32 | 19,36 | 18,48 | 18,53 | -4,04% | - |
| 20.05.2025 | 19,24 | 19,52 | 19,13 | 19,31 | 0,31% | - |
| 19.05.2025 | 19,59 | 19,75 | 19,14 | 19,25 | -1,96% | - |
| 16.05.2025 | 20,15 | 20,19 | 19,52 | 19,64 | -2,36% | - |
| 15.05.2025 | 20,43 | 20,57 | 19,89 | 20,11 | -1,61% | 250,00 |
| 14.05.2025 | 20,71 | 20,82 | 20,18 | 20,44 | -0,97% | - |
| 13.05.2025 | 19,64 | 20,83 | 19,64 | 20,64 | 5,66% | - |
| 12.05.2025 | 19,36 | 20,42 | 19,36 | 19,54 | 1,80% | - |
| 09.05.2025 | 19,20 | 19,93 | 19,14 | 19,19 | 0,26% | - |
| 08.05.2025 | 17,65 | 19,40 | 17,46 | 19,14 | 8,75% | - |
| 07.05.2025 | 16,56 | 17,66 | 16,46 | 17,60 | 6,96% | - |
| 06.05.2025 | 16,63 | 16,73 | 16,11 | 16,46 | -0,93% | - |
| 05.05.2025 | 16,18 | 16,78 | 16,02 | 16,61 | 2,59% | 75,00 |
| 02.05.2025 | 15,86 | 16,26 | 15,77 | 16,19 | 3,38% | 400,00 |
| 30.04.2025 | 15,65 | 15,67 | 15,23 | 15,66 | -0,60% | - |
| 29.04.2025 | 15,84 | 16,07 | 15,63 | 15,76 | -0,22% | - |
| 28.04.2025 | 15,85 | 16,14 | 15,74 | 15,79 | -0,63% | 685,00 |
| 25.04.2025 | 15,85 | 16,03 | 15,55 | 15,89 | 0,60% | - |
| 24.04.2025 | 15,44 | 15,80 | 15,08 | 15,80 | 2,73% | - |
| 23.04.2025 | 15,22 | 15,83 | 15,13 | 15,38 | 2,50% | - |
| 22.04.2025 | 14,81 | 15,01 | 14,57 | 15,00 | 1,90% | - |
| 17.04.2025 | 14,69 | 14,93 | 14,42 | 14,72 | 1,69% | 20,00 |
| 16.04.2025 | 14,46 | 14,68 | 14,17 | 14,48 | -1,06% | - |
| 15.04.2025 | 14,35 | 14,86 | 14,35 | 14,63 | 2,02% | 48.600,00 |
| 14.04.2025 | 13,90 | 14,42 | 13,78 | 14,34 | 3,99% | - |
| 11.04.2025 | 13,69 | 13,83 | 13,27 | 13,79 | 1,32% | - |
| 10.04.2025 | 14,22 | 14,26 | 13,33 | 13,61 | -3,88% | - |
| 09.04.2025 | 12,45 | 14,25 | 12,37 | 14,16 | 13,73% | - |
| 08.04.2025 | 12,93 | 13,13 | 12,34 | 12,45 | -0,64% | - |
| 07.04.2025 | 12,14 | 12,96 | 11,48 | 12,53 | -1,26% | 20,00 |
| 04.04.2025 | 13,48 | 13,51 | 12,22 | 12,69 | -5,58% | 750,00 |
| 03.04.2025 | 13,82 | 13,96 | 13,42 | 13,44 | -4,10% | - |
| 02.04.2025 | 14,52 | 14,52 | 13,87 | 14,02 | -3,24% | - |
| 01.04.2025 | 14,59 | 14,60 | 14,04 | 14,49 | 0,87% | - |
| 31.03.2025 | 15,44 | 15,50 | 13,93 | 14,36 | -7,74% | 1.650,00 |
| 28.03.2025 | 16,04 | 16,07 | 15,57 | 15,57 | -3,38% | - |
| 27.03.2025 | 16,31 | 16,41 | 15,98 | 16,11 | -1,53% | - |
| 26.03.2025 | 16,41 | 16,68 | 16,30 | 16,36 | -0,43% | - |