22,200€
0,45%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 22,50 | 23,00 | 22,50 | 23,00 | 0,22% | - |
21.11.2024 | 22,50 | 22,95 | 22,50 | 22,95 | 0,00% | - |
20.11.2024 | 22,40 | 22,95 | 22,40 | 22,95 | 0,44% | - |
19.11.2024 | 22,90 | 22,90 | 22,50 | 22,85 | -0,22% | - |
18.11.2024 | 23,00 | 23,10 | 22,75 | 22,90 | -0,43% | - |
15.11.2024 | 23,20 | 23,50 | 22,85 | 23,00 | -2,54% | - |
14.11.2024 | 23,20 | 23,65 | 23,20 | 23,60 | -0,42% | - |
13.11.2024 | 23,80 | 23,80 | 23,35 | 23,70 | -0,42% | - |
12.11.2024 | 23,50 | 23,90 | 23,50 | 23,80 | -0,42% | - |
11.11.2024 | 24,40 | 24,45 | 23,85 | 23,90 | -1,85% | - |
08.11.2024 | 24,60 | 24,60 | 24,35 | 24,35 | -1,02% | - |
07.11.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 1,23% | - |
06.11.2024 | 24,10 | 24,55 | 24,10 | 24,30 | -1,22% | - |
05.11.2024 | 24,60 | 24,60 | 24,30 | 24,60 | 0,41% | - |
04.11.2024 | 24,50 | 24,80 | 24,35 | 24,50 | -0,81% | - |
01.11.2024 | 24,30 | 24,80 | 24,30 | 24,70 | 0,41% | - |
31.10.2024 | 24,40 | 24,75 | 24,40 | 24,60 | -0,40% | - |
30.10.2024 | 24,50 | 24,85 | 24,45 | 24,70 | 0,82% | - |
29.10.2024 | 24,20 | 24,80 | 24,20 | 24,50 | 0,00% | - |
28.10.2024 | 24,00 | 24,50 | 24,00 | 24,50 | 2,08% | - |
25.10.2024 | 23,80 | 24,30 | 23,80 | 24,00 | 0,84% | - |
24.10.2024 | 24,00 | 24,00 | 23,75 | 23,80 | -0,42% | - |
23.10.2024 | 23,80 | 24,00 | 23,80 | 23,90 | -0,42% | - |
22.10.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
21.10.2024 | 23,70 | 24,10 | 23,70 | 24,00 | 0,63% | - |
18.10.2024 | 23,70 | 23,95 | 23,70 | 23,85 | 0,00% | - |
17.10.2024 | 23,40 | 23,85 | 23,40 | 23,85 | 0,21% | - |
16.10.2024 | 23,75 | 23,85 | 23,75 | 23,80 | 0,21% | - |
15.10.2024 | 24,05 | 24,10 | 23,70 | 23,75 | -1,25% | - |
14.10.2024 | 23,70 | 24,15 | 23,70 | 24,05 | 1,26% | - |
11.10.2024 | 23,65 | 23,75 | 23,65 | 23,75 | 0,42% | - |
10.10.2024 | 23,70 | 23,70 | 23,65 | 23,65 | -0,42% | - |
09.10.2024 | 23,70 | 23,75 | 23,65 | 23,75 | 0,00% | - |
08.10.2024 | 23,60 | 23,80 | 23,60 | 23,75 | 0,42% | - |
07.10.2024 | 23,60 | 23,65 | 23,60 | 23,65 | 0,00% | - |
04.10.2024 | 23,55 | 23,65 | 23,40 | 23,65 | 0,00% | - |
03.10.2024 | 23,30 | 23,65 | 23,30 | 23,65 | 0,00% | - |
02.10.2024 | 23,70 | 23,75 | 23,50 | 23,65 | -0,21% | - |
01.10.2024 | 23,65 | 23,75 | 23,60 | 23,70 | 0,21% | - |
30.09.2024 | 23,55 | 23,80 | 23,40 | 23,65 | 0,00% | - |
27.09.2024 | 23,55 | 23,65 | 23,30 | 23,65 | 0,00% | - |
26.09.2024 | 23,55 | 23,65 | 23,40 | 23,65 | 0,00% | - |
25.09.2024 | 23,55 | 23,65 | 23,40 | 23,65 | 0,00% | - |
24.09.2024 | 23,55 | 23,65 | 23,50 | 23,65 | 0,00% | - |
23.09.2024 | 23,65 | 23,70 | 23,55 | 23,65 | -0,21% | - |
20.09.2024 | 23,60 | 23,70 | 23,55 | 23,70 | 0,00% | - |
19.09.2024 | 23,60 | 23,70 | 23,55 | 23,70 | 0,00% | - |
18.09.2024 | 23,55 | 23,80 | 23,45 | 23,70 | 0,21% | - |
17.09.2024 | 23,75 | 23,75 | 23,35 | 23,65 | -0,42% | - |
16.09.2024 | 23,70 | 23,80 | 23,65 | 23,75 | 0,21% | - |
13.09.2024 | 23,75 | 23,80 | 23,65 | 23,70 | -0,21% | - |
12.09.2024 | 24,10 | 24,15 | 23,70 | 23,75 | -1,45% | - |
11.09.2024 | 24,15 | 24,15 | 24,05 | 24,10 | -0,82% | - |
10.09.2024 | 24,15 | 24,30 | 24,10 | 24,30 | 0,62% | - |
09.09.2024 | 24,10 | 24,15 | 24,10 | 24,15 | 0,00% | - |
06.09.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,00% | - |
05.09.2024 | 23,80 | 24,15 | 23,80 | 24,15 | 0,21% | - |
04.09.2024 | 24,15 | 24,15 | 24,10 | 24,10 | -0,21% | - |
03.09.2024 | 24,20 | 24,20 | 23,95 | 24,15 | -0,21% | - |
02.09.2024 | 23,95 | 24,20 | 23,95 | 24,20 | 0,41% | - |
30.08.2024 | 23,95 | 24,10 | 23,90 | 24,10 | 0,84% | - |
29.08.2024 | 24,15 | 24,15 | 23,90 | 23,90 | -1,24% | - |
28.08.2024 | 24,60 | 24,80 | 24,10 | 24,20 | -1,43% | - |
27.08.2024 | 24,60 | 24,80 | 24,40 | 24,55 | 0,41% | - |
26.08.2024 | 24,40 | 24,45 | 24,35 | 24,45 | -0,20% | - |
23.08.2024 | 24,25 | 24,50 | 24,25 | 24,50 | 0,41% | - |
22.08.2024 | 24,55 | 24,55 | 24,20 | 24,40 | -0,41% | 500,00 |
21.08.2024 | 24,45 | 24,60 | 24,45 | 24,50 | -0,41% | - |
20.08.2024 | 24,35 | 24,65 | 24,20 | 24,60 | 0,82% | - |
19.08.2024 | 24,25 | 24,45 | 24,25 | 24,40 | 0,62% | - |
16.08.2024 | 24,15 | 24,30 | 24,05 | 24,25 | 0,41% | - |
15.08.2024 | 24,15 | 24,15 | 24,10 | 24,15 | 0,21% | - |
14.08.2024 | 24,00 | 24,20 | 24,00 | 24,10 | -0,41% | - |
13.08.2024 | 24,25 | 24,25 | 24,20 | 24,20 | -0,21% | 20,00 |
12.08.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 0,00% | - |
09.08.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -0,61% | - |
08.08.2024 | 24,40 | 24,55 | 24,25 | 24,40 | 0,00% | - |
07.08.2024 | 24,75 | 24,75 | 24,35 | 24,40 | -1,41% | - |
06.08.2024 | 24,45 | 24,85 | 24,45 | 24,75 | 0,61% | - |
05.08.2024 | 24,80 | 25,05 | 24,30 | 24,60 | -2,38% | - |
02.08.2024 | 24,70 | 25,20 | 24,70 | 25,20 | 1,20% | 125,00 |
01.08.2024 | 24,60 | 24,90 | 24,60 | 24,90 | 0,20% | - |
31.07.2024 | 24,90 | 25,05 | 24,75 | 24,85 | -0,60% | - |
30.07.2024 | 24,90 | 25,20 | 24,90 | 25,00 | -0,79% | - |
29.07.2024 | 25,10 | 25,20 | 25,10 | 25,20 | 0,20% | - |
26.07.2024 | 25,10 | 25,20 | 25,10 | 25,15 | 0,00% | - |
25.07.2024 | 25,00 | 25,20 | 25,00 | 25,15 | -0,59% | - |
24.07.2024 | 25,15 | 25,30 | 24,95 | 25,30 | 0,60% | - |
23.07.2024 | 25,20 | 25,35 | 25,15 | 25,15 | -0,79% | - |
22.07.2024 | 25,50 | 25,50 | 25,35 | 25,35 | -0,98% | - |
19.07.2024 | 25,50 | 25,60 | 25,45 | 25,60 | 0,39% | - |
18.07.2024 | 25,10 | 25,50 | 25,10 | 25,50 | 1,19% | - |
17.07.2024 | 25,30 | 25,30 | 25,20 | 25,20 | -1,18% | - |
16.07.2024 | 25,30 | 25,50 | 25,25 | 25,50 | 0,79% | - |
15.07.2024 | 25,10 | 25,55 | 25,10 | 25,30 | -0,78% | - |
12.07.2024 | 25,40 | 25,50 | 24,35 | 25,50 | 1,59% | 141,00 |
11.07.2024 | 25,65 | 25,70 | 25,00 | 25,10 | -2,33% | - |
10.07.2024 | 25,75 | 25,90 | 25,50 | 25,70 | -0,77% | - |
09.07.2024 | 25,75 | 25,90 | 25,70 | 25,90 | 0,39% | - |
08.07.2024 | 25,75 | 25,80 | 25,70 | 25,80 | 1,38% | - |