24,150€
-3,01%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,90 | 24,90 | 23,70 | 23,80 | -4,42% | - |
| 03.04.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -2,73% | - |
| 02.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | - |
| 01.04.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 31.03.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,89% | - |
| 28.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | - |
| 27.03.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,75% | - |
| 26.03.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,12% | - |
| 25.03.2025 | 26,30 | 26,80 | 26,30 | 26,80 | 1,90% | 80,00 |
| 24.03.2025 | 26,30 | 27,10 | 26,00 | 26,30 | 0,77% | 2.005,00 |
| 21.03.2025 | 25,50 | 26,10 | 25,50 | 26,10 | 1,95% | 100,00 |
| 20.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 19.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 18.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | - |
| 17.03.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 14.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,96% | - |
| 13.03.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 1,19% | - |
| 12.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,18% | - |
| 10.03.2025 | 24,50 | 25,50 | 24,50 | 25,50 | 3,66% | 145,00 |
| 07.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 06.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 05.03.2025 | 24,80 | 24,80 | 24,50 | 24,50 | -1,21% | 5,00 |
| 04.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 03.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,79% | - |
| 28.02.2025 | 24,60 | 25,10 | 24,60 | 25,10 | 0,00% | 200,00 |
| 27.02.2025 | 24,40 | 25,10 | 24,40 | 25,10 | 2,45% | 80,00 |
| 26.02.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 25.02.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | - |
| 24.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 21.02.2025 | 24,70 | 24,70 | 24,50 | 24,50 | 0,00% | 3,00 |
| 20.02.2025 | 23,90 | 24,50 | 23,90 | 24,50 | 2,08% | 71,00 |
| 19.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 18.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,04% | - |
| 17.02.2025 | 24,00 | 24,50 | 24,00 | 24,50 | 2,94% | 165,00 |
| 14.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 13.02.2025 | 23,90 | 23,90 | 23,40 | 23,40 | -1,68% | 33,00 |
| 12.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,86% | - |
| 11.02.2025 | 23,90 | 24,50 | 23,90 | 24,50 | 2,94% | 40,00 |
| 10.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 07.02.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 06.02.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 05.02.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 04.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | - |
| 03.02.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,67% | - |
| 31.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 30.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 29.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 28.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 27.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 24.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 23.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 22.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,65% | - |
| 21.01.2025 | 23,80 | 24,30 | 23,80 | 24,30 | 2,10% | 3,00 |
| 20.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 17.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 16.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 15.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 14.01.2025 | 24,10 | 24,60 | 24,10 | 24,60 | 2,50% | 120,00 |
| 13.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 10.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 09.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | - |
| 08.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 07.01.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 2,07% | 99,00 |
| 06.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | - |
| 03.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 02.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 30.12.2024 | 23,90 | 24,40 | 23,90 | 23,90 | 0,00% | 27,00 |
| 27.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 23.12.2024 | 23,80 | 23,90 | 23,80 | 23,90 | 0,00% | 38,00 |
| 20.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 19.12.2024 | 24,20 | 24,20 | 24,00 | 24,00 | 2,13% | 3,00 |
| 18.12.2024 | 24,00 | 24,00 | 23,50 | 23,50 | -2,08% | 3,00 |
| 17.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 16.12.2024 | 24,10 | 24,10 | 24,00 | 24,00 | 0,00% | 3,00 |
| 13.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 12.12.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,84% | - |
| 11.12.2024 | 24,10 | 24,10 | 23,90 | 23,90 | -0,42% | 3,00 |
| 10.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 09.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 06.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 05.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 04.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 03.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 02.12.2024 | 23,40 | 24,10 | 23,40 | 23,80 | 3,03% | 761,00 |
| 29.11.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -2,94% | - |
| 28.11.2024 | 22,80 | 23,80 | 22,80 | 23,80 | 8,68% | 125,00 |
| 27.11.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -2,67% | - |
| 26.11.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | 30,00 |
| 25.11.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 22.11.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 21.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 20.11.2024 | 22,50 | 22,90 | 22,50 | 22,90 | 1,78% | 100,00 |
| 19.11.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -2,60% | - |
| 18.11.2024 | 22,70 | 23,10 | 22,70 | 23,10 | 0,00% | 424,00 |
| 15.11.2024 | 23,40 | 23,40 | 23,10 | 23,10 | -0,86% | 191,00 |
| 14.11.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 13.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 12.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -2,49% | - |
| 11.11.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 08.11.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 1,25% | - |