Börse:
31,240€
-5,76%
Echtzeit-Aktienkurs AMG Advanced Metallurgical Group NV
Bid:
31,120€
Ask:
31,360€
Aktienkurse zur AMG Advanced Metallurgical Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 32,93 | 33,03 | 31,15 | 31,26 | -5,70% | 832,00 |
| 20.01.2022 | 33,55 | 33,83 | 32,93 | 33,15 | -0,57% | 8.820,00 |
| 19.01.2022 | 34,45 | 34,48 | 32,99 | 33,34 | -4,00% | 975,00 |
| 18.01.2022 | 33,44 | 34,90 | 33,30 | 34,73 | 3,89% | 356,00 |
| 17.01.2022 | 33,73 | 33,85 | 32,96 | 33,43 | 0,21% | 298,00 |
| 14.01.2022 | 32,58 | 33,38 | 32,35 | 33,36 | 2,30% | 50,00 |
| 13.01.2022 | 31,78 | 32,97 | 31,70 | 32,61 | 2,35% | 969,00 |
| 12.01.2022 | 30,77 | 31,94 | 30,63 | 31,86 | 3,51% | 110,00 |
| 11.01.2022 | 29,82 | 30,80 | 29,76 | 30,78 | 3,15% | - |
| 10.01.2022 | 30,09 | 30,34 | 29,60 | 29,84 | -1,62% | - |
| 07.01.2022 | 29,62 | 30,36 | 29,20 | 30,33 | 2,81% | 400,00 |
| 06.01.2022 | 29,69 | 29,94 | 29,25 | 29,50 | -0,94% | - |
| 05.01.2022 | 28,71 | 30,19 | 28,70 | 29,78 | 3,47% | 4.053,00 |
| 04.01.2022 | 28,39 | 29,08 | 28,34 | 28,78 | 1,23% | 2.318,00 |
| 03.01.2022 | 27,84 | 28,47 | 27,84 | 28,43 | 2,67% | 3.643,00 |
| 30.12.2021 | 27,62 | 27,77 | 27,49 | 27,69 | 0,33% | - |
| 29.12.2021 | 27,54 | 27,67 | 27,21 | 27,60 | 0,25% | 40,00 |
| 28.12.2021 | 27,77 | 27,82 | 27,42 | 27,53 | -0,86% | - |
| 27.12.2021 | 27,33 | 27,81 | 27,24 | 27,77 | 1,42% | 35,00 |
| 23.12.2021 | 26,95 | 27,46 | 26,79 | 27,38 | 0,92% | - |
| 22.12.2021 | 26,64 | 27,15 | 26,40 | 27,13 | 1,61% | - |
| 21.12.2021 | 26,22 | 26,73 | 26,02 | 26,70 | 2,30% | 1.800,00 |
| 20.12.2021 | 26,13 | 26,27 | 25,12 | 26,10 | -1,10% | - |
| 17.12.2021 | 25,97 | 27,04 | 25,85 | 26,39 | 0,96% | - |
| 16.12.2021 | 25,89 | 26,38 | 25,78 | 26,14 | 0,97% | 381,00 |
| 15.12.2021 | 26,48 | 26,49 | 25,36 | 25,89 | -2,27% | 188,00 |
| 14.12.2021 | 26,34 | 26,80 | 26,19 | 26,49 | 0,46% | - |
| 13.12.2021 | 26,35 | 28,86 | 26,08 | 26,37 | 1,27% | 380,00 |
| 10.12.2021 | 25,05 | 26,26 | 24,62 | 26,04 | 3,62% | 492,00 |
| 09.12.2021 | 25,21 | 25,33 | 24,62 | 25,13 | -0,59% | 1.700,00 |
| 08.12.2021 | 25,31 | 25,38 | 24,90 | 25,28 | -0,08% | - |
| 07.12.2021 | 24,37 | 25,38 | 24,37 | 25,30 | 4,03% | - |
| 06.12.2021 | 24,31 | 24,45 | 23,62 | 24,32 | 1,42% | - |
| 03.12.2021 | 24,80 | 25,02 | 23,87 | 23,98 | -3,42% | 257,00 |
| 02.12.2021 | 25,03 | 25,16 | 24,42 | 24,83 | 0,57% | 60,00 |
| 01.12.2021 | 24,70 | 25,59 | 24,66 | 24,69 | 0,45% | 151,00 |
| 30.11.2021 | 24,39 | 24,98 | 23,91 | 24,58 | -1,05% | 30,00 |
| 29.11.2021 | 24,92 | 25,35 | 24,65 | 24,84 | 0,36% | 435,00 |
| 26.11.2021 | 26,44 | 26,45 | 24,42 | 24,75 | -7,82% | 386,00 |
| 25.11.2021 | 26,20 | 26,95 | 26,16 | 26,85 | 2,91% | - |
| 24.11.2021 | 26,12 | 26,46 | 25,86 | 26,09 | -0,72% | 75,00 |
| 23.11.2021 | 26,27 | 26,40 | 25,98 | 26,28 | -0,34% | 10.000,00 |
| 22.11.2021 | 26,86 | 27,01 | 26,15 | 26,37 | -1,68% | 200,00 |
| 19.11.2021 | 26,93 | 27,35 | 26,67 | 26,82 | 0,15% | 3.570,00 |
| 18.11.2021 | 26,87 | 27,28 | 26,61 | 26,78 | -0,37% | 250,00 |
| 17.11.2021 | 26,75 | 26,92 | 26,11 | 26,88 | 0,37% | 25,00 |
| 16.11.2021 | 26,17 | 26,99 | 26,17 | 26,78 | 2,25% | 128,00 |
| 15.11.2021 | 26,26 | 26,40 | 25,37 | 26,19 | 0,46% | 450,00 |
| 12.11.2021 | 25,58 | 26,09 | 25,41 | 26,07 | 2,12% | 185,00 |
| 11.11.2021 | 25,63 | 25,79 | 25,44 | 25,53 | -0,20% | - |
| 10.11.2021 | 25,66 | 25,89 | 25,24 | 25,58 | -0,66% | 280,00 |
| 09.11.2021 | 25,91 | 26,22 | 25,54 | 25,75 | -1,00% | 730,00 |
| 08.11.2021 | 25,75 | 26,03 | 25,26 | 26,01 | 1,68% | 530,00 |
| 05.11.2021 | 25,18 | 25,63 | 24,77 | 25,58 | 1,35% | 4.540,00 |
| 04.11.2021 | 24,61 | 25,26 | 24,58 | 25,24 | 2,19% | 7.323,00 |
| 03.11.2021 | 24,93 | 25,14 | 24,27 | 24,70 | -1,12% | 5.180,00 |
| 02.11.2021 | 25,85 | 26,04 | 24,88 | 24,98 | -3,29% | 5.496,00 |
| 01.11.2021 | 25,69 | 26,22 | 25,51 | 25,83 | 0,39% | 3.340,00 |
| 29.10.2021 | 24,51 | 25,74 | 24,32 | 25,73 | 5,11% | 480,00 |
| 28.10.2021 | 28,74 | 30,02 | 24,14 | 24,48 | -14,85% | 1.255,00 |
| 27.10.2021 | 28,94 | 28,94 | 28,19 | 28,75 | -0,83% | 100,00 |
| 26.10.2021 | 28,90 | 29,08 | 28,53 | 28,99 | 0,35% | 300,00 |
| 25.10.2021 | 28,63 | 28,98 | 28,51 | 28,89 | 1,26% | - |
| 22.10.2021 | 28,65 | 29,23 | 28,40 | 28,53 | -0,63% | 80,00 |
| 21.10.2021 | 28,39 | 28,72 | 28,09 | 28,71 | 0,45% | - |
| 20.10.2021 | 28,70 | 28,71 | 27,89 | 28,58 | -0,14% | - |
| 19.10.2021 | 28,49 | 29,24 | 28,34 | 28,62 | 0,63% | - |
| 18.10.2021 | 29,47 | 29,49 | 28,33 | 28,44 | -1,42% | 200,00 |
| 15.10.2021 | 28,51 | 29,07 | 28,15 | 28,85 | 1,30% | - |
| 14.10.2021 | 27,86 | 28,63 | 27,72 | 28,48 | 2,85% | 131,00 |
| 13.10.2021 | 27,63 | 27,96 | 27,40 | 27,69 | 0,29% | 343,00 |
| 12.10.2021 | 27,61 | 27,94 | 27,22 | 27,61 | -0,50% | 221,00 |
| 11.10.2021 | 26,92 | 27,98 | 26,80 | 27,75 | 2,85% | - |
| 08.10.2021 | 26,97 | 27,29 | 26,76 | 26,98 | -0,04% | - |
| 07.10.2021 | 26,60 | 27,42 | 26,26 | 26,99 | 1,81% | 90,00 |
| 06.10.2021 | 27,22 | 27,29 | 26,03 | 26,51 | -3,07% | 285,00 |
| 05.10.2021 | 27,18 | 27,44 | 26,43 | 27,35 | 1,07% | - |
| 04.10.2021 | 27,77 | 27,79 | 26,70 | 27,06 | -2,77% | - |
| 01.10.2021 | 27,59 | 28,11 | 27,30 | 27,83 | -0,14% | - |
| 30.09.2021 | 27,81 | 28,16 | 27,47 | 27,87 | 0,76% | - |
| 29.09.2021 | 27,83 | 28,11 | 27,30 | 27,66 | -0,07% | - |
| 28.09.2021 | 28,63 | 28,66 | 27,46 | 27,68 | -3,25% | 1.482,00 |
| 27.09.2021 | 29,07 | 29,18 | 28,06 | 28,61 | -0,83% | - |
| 24.09.2021 | 29,06 | 29,07 | 28,56 | 28,85 | -0,89% | - |
| 23.09.2021 | 28,75 | 29,19 | 28,27 | 29,11 | 1,89% | - |
| 22.09.2021 | 27,82 | 28,82 | 27,82 | 28,57 | 3,10% | 3.510,00 |
| 21.09.2021 | 28,28 | 28,76 | 27,49 | 27,71 | -1,42% | - |
| 20.09.2021 | 29,97 | 30,31 | 27,84 | 28,11 | -6,92% | 4.380,00 |
| 17.09.2021 | 31,36 | 31,41 | 29,96 | 30,20 | -3,45% | 870,00 |
| 16.09.2021 | 31,17 | 32,00 | 31,13 | 31,28 | 0,29% | - |
| 15.09.2021 | 31,75 | 32,37 | 30,98 | 31,19 | -1,61% | - |
| 14.09.2021 | 31,92 | 31,93 | 31,13 | 31,70 | -0,41% | 4.700,00 |
| 13.09.2021 | 30,07 | 32,27 | 29,99 | 31,83 | 7,14% | 400,00 |
| 10.09.2021 | 29,97 | 30,22 | 29,65 | 29,71 | -0,60% | - |
| 09.09.2021 | 29,75 | 30,10 | 29,13 | 29,89 | -0,07% | - |
| 08.09.2021 | 29,85 | 30,11 | 29,49 | 29,91 | 0,07% | - |
| 07.09.2021 | 29,88 | 30,12 | 29,75 | 29,89 | -0,17% | - |
| 06.09.2021 | 30,12 | 30,32 | 29,83 | 29,94 | -0,60% | 8.550,00 |
| 03.09.2021 | 30,55 | 30,64 | 30,01 | 30,12 | -1,12% | - |
| 02.09.2021 | 29,83 | 30,59 | 29,69 | 30,46 | 2,08% | 38,00 |