24,050€
0,63%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 24,20 | 24,25 | 24,05 | 24,05 | 0,63% | - |
| 29.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 28.08.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | - |
| 27.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 26.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 25.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 22.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,45% | - |
| 21.08.2025 | 24,20 | 24,20 | 24,05 | 24,15 | 1,05% | - |
| 20.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -2,05% | - |
| 19.08.2025 | 23,90 | 24,40 | 23,90 | 24,40 | 2,09% | 68,00 |
| 18.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 15.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 14.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 13.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 12.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | - |
| 11.08.2025 | 23,90 | 24,20 | 23,90 | 24,20 | 0,00% | 113,00 |
| 08.08.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 1,26% | 150,00 |
| 07.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 06.08.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | - |
| 05.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | - |
| 04.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 01.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 31.07.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -2,03% | - |
| 30.07.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | 723,00 |
| 29.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 120,00 |
| 28.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 25.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 24.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 23.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 22.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 22,00 |
| 21.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 18.07.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 17.07.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,23% | - |
| 16.07.2025 | 24,00 | 24,40 | 24,00 | 24,40 | -0,81% | 208,00 |
| 15.07.2025 | 23,80 | 24,60 | 23,80 | 24,60 | -0,40% | 150,00 |
| 14.07.2025 | 24,00 | 24,70 | 24,00 | 24,70 | 2,49% | 100,00 |
| 11.07.2025 | 24,00 | 24,10 | 24,00 | 24,10 | 1,26% | 28,00 |
| 10.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | - |
| 09.07.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,67% | - |
| 08.07.2025 | 23,70 | 23,90 | 23,70 | 23,90 | 0,00% | 649,00 |
| 07.07.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 04.07.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 03.07.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 02.07.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,23% | - |
| 01.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 30.06.2025 | 24,30 | 24,60 | 24,30 | 24,60 | 1,23% | 229,00 |
| 27.06.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 26.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 25.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 24.06.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,23% | - |
| 23.06.2025 | 23,90 | 24,40 | 23,90 | 24,40 | 2,09% | 95,00 |
| 20.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 19.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 18.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 17.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 16.06.2025 | 23,90 | 24,30 | 23,90 | 24,30 | 0,83% | 815,00 |
| 13.06.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | - |
| 12.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 11.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 10.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 09.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 06.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,22% | - |
| 05.06.2025 | 24,60 | 24,60 | 24,50 | 24,50 | -1,21% | 300,00 |
| 04.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 03.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,99% | - |
| 02.06.2025 | 24,50 | 25,10 | 24,50 | 25,10 | 2,03% | 86,00 |
| 30.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 29.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 28.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 27.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,81% | - |
| 26.05.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 23.05.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,40% | - |
| 22.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | - |
| 21.05.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 20.05.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 19.05.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,82% | - |
| 16.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 2,08% | - |
| 15.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,83% | 700,00 |
| 14.05.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 13.05.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -1,20% | - |
| 12.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 15,00 |
| 09.05.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,41% | - |
| 08.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 07.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,07% | - |
| 06.05.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 05.05.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | - |
| 02.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 30.04.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -2,43% | - |
| 29.04.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | - |
| 28.04.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | - |
| 25.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | - |
| 24.04.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,97% | - |
| 23.04.2025 | 24,60 | 25,50 | 24,60 | 25,40 | 2,01% | 570,00 |
| 22.04.2025 | 22,50 | 24,90 | 22,50 | 24,90 | 1,22% | 365,00 |
| 16.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | - |
| 15.04.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | - |
| 14.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 11.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,77% | - |
| 10.04.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 2,14% | - |
| 09.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |