24,600€
2,50%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,60 | 24,60 | 24,30 | 24,50 | 2,08% | - |
| 04.11.2024 | 24,60 | 24,60 | 24,00 | 24,00 | -2,44% | 23,00 |
| 01.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 31.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
| 30.10.2024 | 24,20 | 24,30 | 24,20 | 24,30 | 0,41% | 105,00 |
| 29.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 28.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | - |
| 25.10.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -1,26% | - |
| 24.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 23.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 22.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,06% | - |
| 21.10.2024 | 23,70 | 24,30 | 23,70 | 24,30 | 1,25% | 843,00 |
| 18.10.2024 | 23,70 | 24,00 | 23,70 | 24,00 | 2,56% | 150,00 |
| 17.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 16.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,47% | - |
| 15.10.2024 | 24,05 | 24,05 | 23,70 | 23,75 | 1,50% | - |
| 14.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 10.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 09.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 08.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 07.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | - |
| 04.10.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 03.10.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,43% | - |
| 02.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | - |
| 01.10.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,86% | - |
| 30.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 27.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 26.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 25.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 24.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,43% | - |
| 23.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 19.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 18.09.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 200,00 |
| 17.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | - |
| 16.09.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 13.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 12.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 11.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 10.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 09.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | - |
| 06.09.2024 | 23,90 | 23,90 | 23,70 | 23,70 | -0,42% | 128,00 |
| 05.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 04.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 03.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 02.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 30.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 29.08.2024 | 23,90 | 24,40 | 23,90 | 24,40 | -0,41% | 3,00 |
| 28.08.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | 100,00 |
| 27.08.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 1,66% | - |
| 26.08.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | - |
| 23.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 22.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | - |
| 21.08.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -2,05% | - |
| 20.08.2024 | 24,10 | 24,40 | 24,10 | 24,40 | 1,67% | 50,00 |
| 19.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 16.08.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -2,45% | - |
| 15.08.2024 | 23,90 | 24,50 | 23,90 | 24,50 | 2,08% | 100,00 |
| 14.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 13.08.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 12.08.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 09.08.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | - |
| 08.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,22% | - |
| 07.08.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -2,39% | - |
| 06.08.2024 | 24,10 | 25,10 | 24,10 | 25,10 | 1,62% | 103,00 |
| 05.08.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | 10,00 |
| 02.08.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,41% | - |
| 01.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | - |
| 31.07.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | - |
| 30.07.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 29.07.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 26.07.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | - |
| 25.07.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 10,00 |
| 24.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 23.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
| 22.07.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 19.07.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 18.07.2024 | 25,10 | 25,30 | 25,10 | 25,30 | 0,80% | 198,00 |
| 17.07.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | - |
| 16.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
| 15.07.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 1,62% | - |
| 12.07.2024 | 25,20 | 25,50 | 24,70 | 24,70 | -3,14% | 180,00 |
| 11.07.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | 220,00 |
| 10.07.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 09.07.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 08.07.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 05.07.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 04.07.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,59% | - |
| 03.07.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,95% | - |
| 02.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 01.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 28.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 27.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 26.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 25.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 24.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 21.06.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -1,15% | - |
| 20.06.2024 | 25,90 | 26,20 | 25,90 | 26,20 | 0,77% | 8,00 |
| 19.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | - |