26,650€
1,33%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 27,40 | 27,40 | 26,75 | 26,80 | -2,01% | - |
| 25.03.2026 | 27,40 | 27,40 | 27,20 | 27,35 | -0,18% | - |
| 24.03.2026 | 27,30 | 27,45 | 27,30 | 27,40 | 0,37% | - |
| 23.03.2026 | 28,05 | 28,05 | 27,10 | 27,30 | -2,50% | - |
| 20.03.2026 | 27,80 | 28,10 | 27,80 | 28,00 | 0,72% | - |
| 18.03.2026 | 26,90 | 28,15 | 26,65 | 27,80 | 4,12% | 100,00 |
| 17.03.2026 | 26,80 | 26,80 | 26,50 | 26,70 | -0,37% | - |
| 16.03.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | - |
| 13.03.2026 | 26,60 | 26,70 | 26,40 | 26,60 | 0,00% | - |
| 12.03.2026 | 26,50 | 26,65 | 26,40 | 26,60 | 0,95% | - |
| 11.03.2026 | 27,00 | 27,10 | 26,35 | 26,35 | -1,86% | 3.200,00 |
| 10.03.2026 | 26,50 | 27,20 | 26,50 | 26,85 | 1,32% | - |
| 09.03.2026 | 27,35 | 27,95 | 26,45 | 26,50 | -5,02% | - |
| 06.03.2026 | 28,40 | 28,60 | 27,75 | 27,90 | -1,76% | - |
| 05.03.2026 | 27,40 | 28,40 | 27,40 | 28,40 | 3,65% | 6.600,00 |
| 04.03.2026 | 26,70 | 27,40 | 26,65 | 27,40 | 2,24% | - |
| 03.03.2026 | 28,20 | 28,25 | 26,45 | 26,80 | -5,47% | 160,00 |
| 02.03.2026 | 30,15 | 30,15 | 28,10 | 28,35 | -5,34% | 3.364,00 |
| 27.02.2026 | 30,30 | 30,70 | 29,95 | 29,95 | -0,50% | 580,00 |
| 25.02.2026 | 29,50 | 30,15 | 29,50 | 30,10 | 2,03% | 2.425,00 |
| 24.02.2026 | 29,50 | 29,55 | 29,35 | 29,50 | 0,00% | - |
| 23.02.2026 | 29,30 | 29,70 | 29,10 | 29,50 | 0,68% | 3.468,00 |
| 20.02.2026 | 28,10 | 29,30 | 27,85 | 29,30 | 4,27% | 300,00 |
| 19.02.2026 | 27,30 | 28,15 | 27,20 | 28,10 | 2,93% | - |
| 18.02.2026 | 26,70 | 27,35 | 26,70 | 27,30 | 2,25% | - |
| 17.02.2026 | 26,40 | 26,75 | 26,30 | 26,70 | 1,14% | - |
| 16.02.2026 | 26,20 | 26,45 | 26,15 | 26,40 | 0,76% | - |
| 13.02.2026 | 26,05 | 26,35 | 26,05 | 26,20 | 2,34% | - |
| 12.02.2026 | 26,10 | 26,15 | 25,60 | 25,60 | -1,35% | - |
| 11.02.2026 | 26,05 | 26,10 | 25,95 | 25,95 | 0,00% | - |
| 10.02.2026 | 26,20 | 26,20 | 25,95 | 25,95 | -0,19% | 102,00 |
| 09.02.2026 | 26,20 | 26,25 | 26,00 | 26,00 | 1,17% | - |
| 06.02.2026 | 26,20 | 26,40 | 25,70 | 25,70 | -1,91% | - |
| 05.02.2026 | 26,10 | 26,20 | 25,90 | 26,20 | 0,38% | - |
| 04.02.2026 | 25,90 | 26,10 | 25,85 | 26,10 | 2,76% | - |
| 03.02.2026 | 25,90 | 25,95 | 25,40 | 25,40 | -1,93% | - |
| 02.02.2026 | 26,00 | 26,10 | 25,85 | 25,90 | -0,96% | - |
| 30.01.2026 | 26,00 | 26,25 | 25,70 | 26,15 | 0,58% | - |
| 29.01.2026 | 25,50 | 26,00 | 25,50 | 26,00 | 4,00% | - |
| 28.01.2026 | 25,40 | 25,60 | 25,00 | 25,00 | -1,57% | 3.800,00 |
| 27.01.2026 | 25,50 | 25,55 | 25,15 | 25,40 | -1,17% | 2.960,00 |
| 26.01.2026 | 25,75 | 25,75 | 25,25 | 25,70 | 1,98% | - |
| 23.01.2026 | 25,70 | 25,85 | 25,20 | 25,20 | -3,08% | - |
| 22.01.2026 | 26,15 | 26,15 | 26,00 | 26,00 | -1,33% | 2.000,00 |
| 21.01.2026 | 26,10 | 26,35 | 26,00 | 26,35 | 0,00% | - |
| 20.01.2026 | 26,10 | 26,35 | 26,05 | 26,35 | 0,96% | - |
| 19.01.2026 | 26,20 | 26,20 | 25,85 | 26,10 | -2,25% | - |
| 16.01.2026 | 25,30 | 26,70 | 25,25 | 26,70 | 7,44% | - |
| 15.01.2026 | 24,40 | 25,55 | 24,35 | 24,85 | 1,84% | - |
| 14.01.2026 | 24,30 | 24,40 | 24,25 | 24,40 | -2,79% | 19.600,00 |
| 13.01.2026 | 24,20 | 25,10 | 24,10 | 25,10 | 3,72% | - |
| 12.01.2026 | 24,10 | 24,20 | 24,00 | 24,20 | 0,21% | - |
| 09.01.2026 | 24,20 | 24,20 | 24,00 | 24,15 | -0,21% | - |
| 08.01.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,00% | - |
| 07.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,11% | - |
| 06.01.2026 | 24,10 | 24,15 | 23,70 | 23,70 | 0,00% | - |
| 05.01.2026 | 24,10 | 24,30 | 23,70 | 23,70 | 0,42% | - |
| 02.01.2026 | 23,90 | 24,15 | 23,60 | 23,60 | 0,00% | - |
| 30.12.2025 | 24,00 | 24,00 | 23,60 | 23,60 | 0,00% | - |
| 29.12.2025 | 23,90 | 24,05 | 23,60 | 23,60 | -0,84% | - |
| 22.12.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -1,24% | - |
| 19.12.2025 | 24,10 | 24,10 | 24,05 | 24,10 | 1,26% | - |
| 17.12.2025 | 24,20 | 24,25 | 23,80 | 23,80 | 1,71% | - |
| 12.12.2025 | 23,90 | 23,90 | 23,35 | 23,40 | -0,43% | 150,00 |
| 09.12.2025 | 24,20 | 24,20 | 23,50 | 23,50 | -0,84% | - |
| 08.12.2025 | 24,20 | 24,20 | 23,70 | 23,70 | 0,42% | - |
| 05.12.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -0,42% | - |
| 04.12.2025 | 24,30 | 24,30 | 23,70 | 23,70 | 0,00% | - |
| 03.12.2025 | 24,20 | 24,30 | 23,70 | 23,70 | 0,42% | - |
| 02.12.2025 | 24,30 | 24,30 | 23,60 | 23,60 | 0,00% | - |
| 01.12.2025 | 24,10 | 24,20 | 23,60 | 23,60 | -0,84% | - |
| 28.11.2025 | 24,20 | 24,20 | 23,80 | 23,80 | 0,00% | - |
| 27.11.2025 | 24,30 | 24,30 | 23,80 | 23,80 | 0,42% | - |
| 26.11.2025 | 24,20 | 24,30 | 23,70 | 23,70 | 0,42% | - |
| 25.11.2025 | 24,20 | 24,30 | 23,60 | 23,60 | 0,00% | - |
| 24.11.2025 | 24,00 | 24,30 | 23,60 | 23,60 | -0,42% | - |
| 21.11.2025 | 24,20 | 24,20 | 23,70 | 23,70 | 0,00% | - |
| 20.11.2025 | 23,90 | 24,25 | 23,70 | 23,70 | 0,42% | - |
| 19.11.2025 | 24,10 | 24,15 | 23,60 | 23,60 | -0,84% | - |
| 18.11.2025 | 24,10 | 24,15 | 23,80 | 23,80 | 0,42% | - |
| 17.11.2025 | 24,00 | 24,10 | 23,70 | 23,70 | 1,28% | - |
| 14.11.2025 | 24,10 | 24,10 | 23,40 | 23,40 | -1,27% | - |
| 13.11.2025 | 24,20 | 24,20 | 23,70 | 23,70 | 0,42% | - |
| 12.11.2025 | 24,10 | 24,20 | 23,60 | 23,60 | 0,43% | - |
| 11.11.2025 | 24,10 | 24,15 | 23,50 | 23,50 | 0,00% | - |
| 10.11.2025 | 24,00 | 24,15 | 23,50 | 23,50 | -0,84% | - |
| 07.11.2025 | 24,10 | 24,15 | 23,70 | 23,70 | 0,85% | - |
| 06.11.2025 | 23,90 | 24,10 | 23,50 | 23,50 | 0,00% | - |
| 05.11.2025 | 24,20 | 24,20 | 23,50 | 23,50 | -0,42% | - |
| 04.11.2025 | 24,25 | 24,25 | 23,60 | 23,60 | -1,26% | - |
| 03.11.2025 | 24,25 | 24,35 | 23,90 | 23,90 | 0,00% | - |
| 31.10.2025 | 24,20 | 24,25 | 23,90 | 23,90 | 2,14% | - |
| 30.10.2025 | 24,20 | 24,20 | 23,40 | 23,40 | 0,00% | - |
| 29.10.2025 | 24,30 | 24,30 | 23,40 | 23,40 | -1,27% | - |
| 28.10.2025 | 24,20 | 24,30 | 23,70 | 23,70 | 0,42% | - |
| 27.10.2025 | 24,00 | 24,20 | 23,60 | 23,60 | 0,85% | - |
| 24.10.2025 | 24,00 | 24,05 | 23,40 | 23,40 | 0,43% | - |
| 23.10.2025 | 24,10 | 24,10 | 23,30 | 23,30 | -0,43% | - |
| 22.10.2025 | 24,30 | 24,30 | 23,40 | 23,40 | -0,43% | - |
| 21.10.2025 | 24,30 | 24,30 | 23,50 | 23,50 | 0,00% | - |