31,950€
1,43%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,90 | 32,00 | 31,50 | 31,95 | 0,16% | - |
| 11.11.2026 | 31,45 | 32,00 | 31,25 | 31,90 | 1,59% | - |
| 10.11.2026 | 31,75 | 31,80 | 31,30 | 31,40 | -1,41% | - |
| 09.11.2026 | 31,75 | 31,95 | 31,40 | 31,85 | 0,63% | - |
| 06.11.2026 | 31,75 | 31,80 | 31,40 | 31,65 | -0,16% | - |
| 05.11.2026 | 32,15 | 32,30 | 31,70 | 31,70 | -1,71% | - |
| 04.11.2026 | 32,00 | 32,30 | 32,00 | 32,25 | 0,78% | - |
| 03.11.2026 | 31,55 | 32,40 | 31,55 | 32,00 | 0,95% | - |
| 02.11.2026 | 30,50 | 31,70 | 30,50 | 31,70 | 3,93% | - |
| 30.10.2026 | 30,40 | 30,80 | 30,25 | 30,50 | 0,16% | - |
| 29.10.2026 | 30,40 | 30,90 | 30,25 | 30,45 | 0,00% | - |
| 28.10.2026 | 31,50 | 31,50 | 29,55 | 30,45 | -3,33% | 1.155,00 |
| 27.10.2026 | 32,70 | 32,75 | 31,15 | 31,50 | -2,17% | - |
| 26.10.2026 | 32,55 | 32,70 | 32,20 | 32,20 | -0,92% | - |
| 23.10.2026 | 31,80 | 32,80 | 31,75 | 32,50 | 2,36% | - |
| 22.10.2026 | 31,70 | 31,90 | 31,55 | 31,75 | 0,16% | - |
| 21.10.2026 | 30,80 | 31,75 | 30,60 | 31,70 | 3,26% | - |
| 20.10.2026 | 29,20 | 30,95 | 29,20 | 30,70 | -0,65% | 1.200,00 |
| 19.10.2026 | 29,80 | 31,30 | 29,75 | 30,90 | 3,69% | - |
| 16.10.2026 | 28,60 | 29,90 | 28,60 | 29,80 | 4,20% | - |
| 15.10.2026 | 28,80 | 28,80 | 28,50 | 28,60 | -0,69% | - |
| 14.10.2026 | 28,20 | 28,85 | 28,10 | 28,80 | 2,13% | - |
| 13.10.2026 | 28,20 | 28,20 | 28,10 | 28,20 | 0,00% | - |
| 12.10.2026 | 28,00 | 28,25 | 27,80 | 28,20 | 0,71% | - |
| 09.10.2026 | 28,00 | 28,15 | 27,90 | 28,00 | 0,00% | - |
| 08.10.2026 | 27,80 | 28,25 | 27,70 | 28,00 | 0,72% | - |
| 07.10.2026 | 27,80 | 28,40 | 27,45 | 27,80 | 0,00% | - |
| 06.10.2026 | 27,60 | 27,95 | 27,55 | 27,80 | 0,72% | - |
| 05.10.2026 | 27,50 | 27,65 | 27,50 | 27,60 | 0,36% | - |
| 02.10.2026 | 27,50 | 27,60 | 27,45 | 27,50 | 0,00% | - |
| 01.10.2026 | 27,50 | 27,65 | 27,40 | 27,50 | 0,00% | - |
| 30.09.2026 | 27,50 | 27,95 | 27,40 | 27,50 | 1,10% | - |
| 29.09.2026 | 27,35 | 27,40 | 26,55 | 27,20 | -0,73% | - |
| 28.09.2026 | 27,40 | 27,50 | 27,10 | 27,40 | 0,00% | - |
| 25.09.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | - |
| 24.09.2026 | 26,80 | 27,15 | 26,80 | 27,00 | 0,75% | - |
| 23.09.2026 | 27,20 | 27,20 | 26,65 | 26,80 | -1,47% | - |
| 22.09.2026 | 27,30 | 27,30 | 27,15 | 27,20 | -0,37% | - |
| 21.09.2026 | 27,20 | 27,30 | 27,10 | 27,30 | -0,36% | - |
| 18.09.2026 | 27,20 | 27,40 | 27,15 | 27,40 | 0,00% | 36,00 |
| 17.09.2026 | 27,10 | 27,40 | 27,05 | 27,40 | 1,29% | - |
| 16.09.2026 | 27,20 | 27,25 | 27,05 | 27,05 | -1,28% | 39,00 |
| 15.09.2026 | 27,20 | 27,40 | 27,15 | 27,40 | 0,74% | - |
| 14.09.2026 | 27,30 | 27,35 | 27,15 | 27,20 | -0,37% | - |
| 11.09.2026 | 27,20 | 27,30 | 27,20 | 27,30 | 0,37% | - |
| 10.09.2026 | 27,30 | 27,40 | 27,15 | 27,20 | -0,37% | - |
| 09.09.2026 | 27,40 | 27,45 | 27,25 | 27,30 | -0,36% | - |
| 08.09.2026 | 27,65 | 27,65 | 27,30 | 27,40 | -1,26% | 1.325,00 |
| 07.09.2026 | 27,30 | 27,80 | 27,30 | 27,75 | 1,65% | - |
| 04.09.2026 | 27,30 | 27,40 | 27,30 | 27,30 | 0,00% | - |
| 03.09.2026 | 27,40 | 27,40 | 27,30 | 27,30 | -0,36% | - |
| 02.09.2026 | 27,40 | 27,45 | 27,30 | 27,40 | 0,00% | - |
| 01.09.2026 | 27,20 | 27,55 | 27,20 | 27,40 | 0,74% | - |
| 31.08.2026 | 27,70 | 27,70 | 27,10 | 27,20 | -1,81% | - |
| 28.08.2026 | 27,70 | 27,80 | 27,70 | 27,70 | 0,00% | - |
| 27.08.2026 | 27,90 | 28,00 | 27,65 | 27,70 | -0,72% | - |
| 26.08.2026 | 27,75 | 28,05 | 27,65 | 27,90 | 0,72% | - |
| 25.08.2026 | 27,85 | 27,90 | 27,65 | 27,70 | 0,36% | - |
| 24.08.2026 | 27,85 | 27,90 | 27,60 | 27,60 | 0,00% | - |
| 21.08.2026 | 27,70 | 27,90 | 27,60 | 27,60 | 0,36% | - |
| 20.08.2026 | 27,70 | 27,70 | 27,50 | 27,50 | 0,00% | - |
| 19.08.2026 | 27,40 | 27,70 | 27,40 | 27,50 | 0,55% | - |
| 18.08.2026 | 27,65 | 27,70 | 27,35 | 27,35 | -1,08% | - |
| 17.08.2026 | 27,75 | 27,80 | 27,65 | 27,65 | -0,36% | - |
| 14.08.2026 | 28,00 | 28,00 | 27,65 | 27,75 | -0,89% | - |
| 13.08.2026 | 27,90 | 28,05 | 27,90 | 28,00 | 0,36% | - |
| 12.08.2026 | 27,90 | 27,95 | 27,75 | 27,90 | -0,53% | - |
| 11.08.2026 | 27,80 | 28,05 | 27,80 | 28,05 | 0,90% | - |
| 10.08.2026 | 27,70 | 27,80 | 27,65 | 27,80 | 0,36% | - |
| 07.08.2026 | 27,80 | 27,90 | 27,70 | 27,70 | -0,54% | - |
| 06.08.2026 | 27,80 | 27,90 | 27,70 | 27,85 | 0,18% | - |
| 05.08.2026 | 28,00 | 28,10 | 27,55 | 27,80 | -0,71% | - |
| 04.08.2026 | 28,10 | 28,10 | 27,85 | 28,00 | -0,36% | - |
| 03.08.2026 | 28,00 | 28,10 | 27,95 | 28,10 | 0,36% | 1.736,00 |
| 31.07.2026 | 28,30 | 28,30 | 27,90 | 28,00 | -1,75% | - |
| 30.07.2026 | 27,10 | 28,70 | 26,80 | 28,50 | 5,17% | - |
| 29.07.2026 | 26,80 | 27,20 | 26,75 | 27,10 | 1,12% | - |
| 28.07.2026 | 27,10 | 27,10 | 26,80 | 26,80 | -1,11% | - |
| 27.07.2026 | 27,00 | 27,10 | 26,80 | 27,10 | 0,56% | - |
| 24.07.2026 | 26,80 | 26,95 | 26,80 | 26,95 | 0,56% | - |
| 23.07.2026 | 26,60 | 26,95 | 26,60 | 26,80 | -0,37% | - |
| 22.07.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 21.07.2026 | 27,00 | 27,10 | 26,85 | 26,90 | -0,37% | - |
| 20.07.2026 | 27,20 | 27,20 | 26,95 | 27,00 | -0,37% | - |
| 17.07.2026 | 27,30 | 27,30 | 27,10 | 27,10 | -0,18% | - |
| 16.07.2026 | 27,10 | 27,25 | 27,10 | 27,15 | 0,37% | - |
| 15.07.2026 | 27,20 | 27,35 | 27,05 | 27,05 | 0,93% | - |
| 14.07.2026 | 26,90 | 26,90 | 26,80 | 26,80 | -0,37% | - |
| 13.07.2026 | 26,80 | 26,90 | 26,70 | 26,90 | 0,37% | - |
| 10.07.2026 | 26,80 | 26,85 | 26,70 | 26,80 | 0,00% | - |
| 09.07.2026 | 27,20 | 27,20 | 26,55 | 26,80 | -0,56% | - |
| 08.07.2026 | 27,10 | 27,20 | 26,95 | 26,95 | -0,37% | - |
| 07.07.2026 | 27,20 | 27,25 | 27,05 | 27,05 | -0,18% | - |
| 06.07.2026 | 27,30 | 27,30 | 27,05 | 27,10 | -0,18% | - |
| 03.07.2026 | 27,20 | 27,35 | 27,15 | 27,15 | 0,18% | - |
| 02.07.2026 | 27,20 | 27,20 | 27,05 | 27,10 | 0,00% | - |
| 01.07.2026 | 27,20 | 27,20 | 27,10 | 27,10 | 0,00% | - |
| 30.06.2026 | 26,80 | 27,20 | 26,80 | 27,10 | 1,12% | - |
| 29.06.2026 | 26,90 | 26,95 | 26,80 | 26,80 | -0,37% | - |
| 26.06.2026 | 26,90 | 26,90 | 26,85 | 26,90 | 0,00% | - |