24,600€
0,41%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,60 | 25,00 | 24,60 | 24,90 | 4,62% | - |
| 20.02.2025 | 24,20 | 25,00 | 23,80 | 23,80 | -1,65% | - |
| 19.02.2025 | 24,30 | 24,35 | 24,15 | 24,20 | -0,41% | - |
| 18.02.2025 | 23,90 | 24,35 | 23,90 | 24,30 | 0,00% | - |
| 17.02.2025 | 23,90 | 24,35 | 23,90 | 24,30 | 0,62% | - |
| 14.02.2025 | 24,10 | 24,20 | 24,10 | 24,15 | 0,00% | - |
| 13.02.2025 | 23,80 | 24,20 | 23,80 | 24,15 | -0,21% | - |
| 12.02.2025 | 24,10 | 24,20 | 24,00 | 24,20 | 0,41% | - |
| 11.02.2025 | 23,80 | 24,20 | 23,80 | 24,10 | -0,41% | - |
| 10.02.2025 | 24,10 | 24,25 | 24,05 | 24,20 | 0,41% | - |
| 07.02.2025 | 23,80 | 24,25 | 23,80 | 24,10 | -0,21% | - |
| 06.02.2025 | 24,20 | 24,25 | 24,05 | 24,15 | -0,21% | - |
| 05.02.2025 | 23,80 | 24,40 | 23,80 | 24,20 | 0,00% | - |
| 04.02.2025 | 23,90 | 24,35 | 23,90 | 24,20 | -0,41% | - |
| 03.02.2025 | 23,40 | 24,30 | 23,40 | 24,30 | 0,83% | - |
| 31.01.2025 | 24,20 | 24,25 | 23,95 | 24,10 | -0,41% | - |
| 30.01.2025 | 24,20 | 24,25 | 24,20 | 24,20 | 0,21% | - |
| 29.01.2025 | 24,20 | 24,25 | 24,05 | 24,15 | 0,21% | - |
| 28.01.2025 | 23,80 | 24,20 | 23,80 | 24,10 | -1,63% | - |
| 27.01.2025 | 23,70 | 24,50 | 23,70 | 24,50 | 1,45% | - |
| 24.01.2025 | 24,20 | 24,20 | 24,15 | 24,15 | -0,21% | - |
| 23.01.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,00% | - |
| 22.01.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,00% | - |
| 21.01.2025 | 24,10 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 20.01.2025 | 24,10 | 24,25 | 24,00 | 24,20 | 0,41% | - |
| 17.01.2025 | 24,30 | 24,30 | 24,10 | 24,10 | -0,82% | - |
| 16.01.2025 | 24,20 | 24,30 | 24,15 | 24,30 | 0,41% | - |
| 15.01.2025 | 24,30 | 24,30 | 24,15 | 24,20 | -0,41% | - |
| 14.01.2025 | 24,40 | 24,40 | 24,20 | 24,30 | -0,41% | - |
| 13.01.2025 | 24,30 | 24,40 | 24,20 | 24,40 | 0,41% | - |
| 10.01.2025 | 24,40 | 24,40 | 24,25 | 24,30 | -0,21% | - |
| 09.01.2025 | 24,30 | 24,40 | 24,25 | 24,35 | -0,20% | - |
| 08.01.2025 | 24,30 | 24,40 | 24,20 | 24,40 | 0,41% | - |
| 07.01.2025 | 23,90 | 24,40 | 23,90 | 24,30 | 0,00% | - |
| 06.01.2025 | 24,40 | 24,40 | 24,25 | 24,30 | -0,41% | - |
| 03.01.2025 | 24,30 | 24,40 | 24,25 | 24,40 | 0,41% | - |
| 02.01.2025 | 24,30 | 24,30 | 24,15 | 24,30 | 0,41% | - |
| 30.12.2024 | 24,20 | 24,35 | 24,15 | 24,20 | 0,00% | - |
| 27.12.2024 | 24,20 | 24,20 | 24,10 | 24,20 | 0,00% | - |
| 23.12.2024 | 24,10 | 24,20 | 24,10 | 24,20 | 0,41% | - |
| 20.12.2024 | 24,20 | 24,25 | 24,10 | 24,10 | -0,82% | - |
| 19.12.2024 | 24,50 | 24,60 | 24,25 | 24,30 | -1,02% | - |
| 18.12.2024 | 24,30 | 25,85 | 24,20 | 24,55 | 1,03% | - |
| 17.12.2024 | 24,30 | 24,40 | 24,15 | 24,30 | -0,41% | - |
| 16.12.2024 | 24,40 | 24,45 | 24,25 | 24,40 | 0,00% | - |
| 13.12.2024 | 23,90 | 24,55 | 23,90 | 24,40 | 1,46% | - |
| 12.12.2024 | 24,40 | 24,40 | 24,05 | 24,05 | -1,43% | - |
| 11.12.2024 | 24,40 | 24,40 | 24,25 | 24,40 | 0,41% | - |
| 10.12.2024 | 24,30 | 24,35 | 24,10 | 24,30 | 0,00% | - |
| 09.12.2024 | 23,90 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 06.12.2024 | 23,80 | 24,30 | 23,80 | 24,30 | 0,41% | - |
| 05.12.2024 | 24,20 | 24,30 | 24,20 | 24,20 | -0,41% | - |
| 04.12.2024 | 24,20 | 24,30 | 24,20 | 24,30 | 0,41% | - |
| 03.12.2024 | 24,20 | 24,30 | 24,20 | 24,20 | -0,41% | - |
| 02.12.2024 | 23,30 | 24,30 | 23,30 | 24,30 | 2,53% | - |
| 29.11.2024 | 23,00 | 23,70 | 22,80 | 23,70 | 1,28% | - |
| 28.11.2024 | 22,70 | 23,60 | 22,70 | 23,40 | 1,30% | - |
| 27.11.2024 | 22,20 | 23,25 | 22,10 | 23,10 | 4,05% | - |
| 26.11.2024 | 22,40 | 22,85 | 21,60 | 22,20 | -3,06% | - |
| 25.11.2024 | 22,60 | 23,10 | 22,60 | 22,90 | -0,43% | - |
| 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% | - |