27,350€
-0,18%
Echtzeit-Aktienkurs Amag Austria Metall AG
Bid:
Ask:
Aktienkurse zur Amag Austria Metall AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 27,40 | 27,40 | 27,30 | 27,35 | -0,18% | - |
18.03.2024 | 27,25 | 27,45 | 27,20 | 27,40 | 0,74% | 2,00 |
15.03.2024 | 27,60 | 27,75 | 27,10 | 27,20 | -1,45% | - |
14.03.2024 | 27,70 | 27,80 | 27,50 | 27,60 | -0,36% | - |
13.03.2024 | 27,60 | 27,70 | 27,50 | 27,70 | 0,36% | 76,00 |
12.03.2024 | 27,70 | 27,75 | 27,50 | 27,60 | -0,36% | - |
11.03.2024 | 27,85 | 27,85 | 27,45 | 27,70 | -0,72% | - |
08.03.2024 | 27,95 | 27,95 | 27,65 | 27,90 | 0,00% | 290,00 |
07.03.2024 | 27,85 | 27,95 | 27,60 | 27,90 | 0,18% | 2,00 |
06.03.2024 | 27,90 | 28,00 | 27,50 | 27,85 | -0,54% | - |
05.03.2024 | 27,95 | 28,00 | 27,70 | 28,00 | 0,18% | 218,00 |
04.03.2024 | 27,90 | 28,00 | 27,80 | 27,95 | 0,18% | 45,00 |
01.03.2024 | 28,00 | 28,05 | 27,75 | 27,90 | -0,36% | - |
29.02.2024 | 28,20 | 28,20 | 27,80 | 28,00 | -0,71% | 20,00 |
28.02.2024 | 28,10 | 28,20 | 27,90 | 28,20 | 0,36% | - |
27.02.2024 | 28,00 | 28,10 | 27,90 | 28,10 | 0,36% | - |
26.02.2024 | 28,10 | 28,10 | 27,85 | 28,00 | -0,36% | 8,00 |
23.02.2024 | 28,10 | 28,10 | 27,75 | 28,10 | 0,00% | - |
22.02.2024 | 28,25 | 28,35 | 27,90 | 28,10 | -0,53% | 150,00 |
21.02.2024 | 28,10 | 28,25 | 27,90 | 28,25 | 0,53% | - |
20.02.2024 | 28,25 | 28,30 | 28,00 | 28,10 | -0,53% | 20,00 |
19.02.2024 | 28,30 | 28,35 | 28,20 | 28,25 | -0,18% | 5,00 |
16.02.2024 | 28,30 | 28,40 | 28,20 | 28,30 | 0,00% | - |
15.02.2024 | 28,10 | 28,30 | 28,10 | 28,30 | 0,71% | - |
14.02.2024 | 27,90 | 28,20 | 27,90 | 28,10 | 0,72% | - |
13.02.2024 | 28,20 | 28,30 | 27,80 | 27,90 | -1,06% | 112,00 |
12.02.2024 | 28,20 | 28,35 | 28,10 | 28,20 | 0,00% | 63,00 |
09.02.2024 | 28,25 | 28,40 | 28,15 | 28,20 | -0,18% | 35,00 |
08.02.2024 | 28,30 | 28,40 | 28,20 | 28,25 | -0,18% | - |
07.02.2024 | 28,80 | 28,90 | 28,30 | 28,30 | -1,74% | - |
06.02.2024 | 28,90 | 29,00 | 28,70 | 28,80 | -0,35% | 10,00 |
05.02.2024 | 28,50 | 29,45 | 28,35 | 28,90 | 1,40% | - |
02.02.2024 | 28,40 | 29,05 | 28,15 | 28,50 | 0,35% | - |
01.02.2024 | 28,20 | 28,50 | 28,10 | 28,40 | 1,07% | 113,00 |
31.01.2024 | 28,20 | 28,50 | 28,05 | 28,10 | -0,35% | - |
30.01.2024 | 28,15 | 28,25 | 27,95 | 28,20 | 0,36% | - |
29.01.2024 | 28,40 | 28,50 | 28,05 | 28,10 | -1,06% | - |
26.01.2024 | 28,40 | 28,50 | 28,40 | 28,40 | -0,18% | - |
25.01.2024 | 28,45 | 28,60 | 28,30 | 28,45 | 0,00% | 100,00 |
24.01.2024 | 28,60 | 28,85 | 28,45 | 28,45 | -0,35% | 102,00 |
23.01.2024 | 28,45 | 28,60 | 28,40 | 28,55 | 0,35% | - |
22.01.2024 | 29,25 | 29,30 | 28,40 | 28,45 | -2,74% | 31,00 |
19.01.2024 | 29,05 | 29,25 | 28,95 | 29,25 | 0,69% | - |
18.01.2024 | 29,25 | 29,30 | 28,75 | 29,05 | -0,68% | 61,00 |
17.01.2024 | 28,80 | 29,35 | 28,40 | 29,25 | 1,39% | - |
16.01.2024 | 29,25 | 29,25 | 28,75 | 28,85 | -1,37% | 45,00 |
15.01.2024 | 29,20 | 29,35 | 28,95 | 29,25 | 0,52% | - |
12.01.2024 | 29,60 | 29,70 | 29,10 | 29,10 | -1,69% | 10,00 |
11.01.2024 | 30,20 | 30,45 | 29,35 | 29,60 | -1,66% | 21,00 |
10.01.2024 | 30,10 | 30,25 | 30,10 | 30,10 | 0,00% | 96,00 |
09.01.2024 | 30,20 | 30,75 | 30,05 | 30,10 | -0,33% | 377,00 |
08.01.2024 | 28,65 | 30,25 | 28,65 | 30,20 | 5,41% | 624,00 |
05.01.2024 | 28,15 | 29,25 | 28,10 | 28,65 | 1,60% | 1,00 |
04.01.2024 | 28,25 | 28,55 | 28,10 | 28,20 | -0,18% | 1,00 |
03.01.2024 | 27,35 | 29,10 | 27,35 | 28,25 | 3,29% | 170,00 |
02.01.2024 | 26,60 | 27,40 | 26,60 | 27,35 | 2,82% | 250,00 |
29.12.2023 | 26,40 | 26,60 | 26,30 | 26,60 | 0,76% | - |
28.12.2023 | 26,45 | 26,50 | 26,25 | 26,40 | -0,19% | - |
27.12.2023 | 26,40 | 26,45 | 26,10 | 26,45 | 0,38% | 50,00 |
22.12.2023 | 26,50 | 26,50 | 26,20 | 26,35 | -0,57% | 4,00 |
21.12.2023 | 26,30 | 26,65 | 26,25 | 26,50 | 0,95% | 100,00 |
20.12.2023 | 26,60 | 26,70 | 26,10 | 26,25 | -1,32% | - |
19.12.2023 | 26,55 | 26,65 | 26,40 | 26,60 | 0,19% | 7,00 |
18.12.2023 | 26,35 | 26,70 | 26,35 | 26,55 | 0,76% | 100,00 |
15.12.2023 | 26,60 | 26,65 | 26,25 | 26,35 | -0,75% | - |
14.12.2023 | 26,65 | 26,80 | 26,45 | 26,55 | -0,38% | - |
13.12.2023 | 26,55 | 26,70 | 26,45 | 26,65 | 0,19% | 9,00 |
12.12.2023 | 26,70 | 26,80 | 26,45 | 26,60 | -0,19% | 609,00 |
11.12.2023 | 26,85 | 26,95 | 26,45 | 26,65 | -0,74% | 2,00 |
08.12.2023 | 27,00 | 27,05 | 26,80 | 26,85 | -0,37% | 150,00 |
07.12.2023 | 26,70 | 27,00 | 26,65 | 26,95 | 0,94% | 45,00 |
06.12.2023 | 26,75 | 26,90 | 26,70 | 26,70 | 0,19% | 10,00 |
05.12.2023 | 26,65 | 26,70 | 26,65 | 26,65 | 0,00% | - |
04.12.2023 | 26,80 | 26,90 | 26,65 | 26,65 | -0,56% | - |
01.12.2023 | 26,85 | 26,90 | 26,20 | 26,80 | 0,00% | - |
30.11.2023 | 27,50 | 27,50 | 26,60 | 26,80 | -2,55% | 157,00 |
29.11.2023 | 27,50 | 27,55 | 27,30 | 27,50 | 0,00% | - |
28.11.2023 | 27,45 | 27,55 | 27,25 | 27,50 | 0,36% | - |
27.11.2023 | 27,40 | 27,50 | 27,25 | 27,40 | -0,18% | - |
24.11.2023 | 27,55 | 27,55 | 27,25 | 27,45 | -0,36% | 40,00 |
23.11.2023 | 27,45 | 27,55 | 27,35 | 27,55 | 0,36% | - |
22.11.2023 | 27,70 | 27,80 | 27,30 | 27,45 | -0,90% | - |
21.11.2023 | 27,50 | 27,70 | 27,45 | 27,70 | 0,73% | - |
20.11.2023 | 27,70 | 27,80 | 27,35 | 27,50 | -0,72% | - |
17.11.2023 | 27,80 | 27,85 | 27,55 | 27,70 | -0,54% | - |
16.11.2023 | 27,80 | 27,85 | 27,55 | 27,85 | 0,18% | 41,00 |
15.11.2023 | 27,85 | 27,95 | 27,75 | 27,80 | -0,18% | 2,00 |
14.11.2023 | 27,80 | 27,90 | 27,70 | 27,85 | 0,18% | 54,00 |
13.11.2023 | 27,85 | 27,90 | 27,70 | 27,80 | -0,18% | 35,00 |
10.11.2023 | 27,70 | 27,90 | 27,65 | 27,85 | 0,54% | 34,00 |
09.11.2023 | 27,65 | 27,90 | 27,65 | 27,70 | 0,18% | - |
08.11.2023 | 27,90 | 27,95 | 27,60 | 27,65 | -0,90% | - |
07.11.2023 | 28,30 | 28,30 | 27,65 | 27,90 | -1,41% | - |
06.11.2023 | 28,20 | 28,35 | 27,95 | 28,30 | 0,35% | 1.000,00 |
03.11.2023 | 28,05 | 28,30 | 28,05 | 28,20 | 0,53% | - |
02.11.2023 | 28,10 | 28,45 | 28,00 | 28,05 | 0,00% | - |
01.11.2023 | 28,45 | 28,60 | 28,00 | 28,05 | -1,58% | - |
31.10.2023 | 28,30 | 28,50 | 28,15 | 28,50 | 0,71% | 43,00 |
30.10.2023 | 28,30 | 28,45 | 28,15 | 28,30 | 0,00% | 4,00 |
27.10.2023 | 28,30 | 28,50 | 28,25 | 28,30 | 0,18% | - |