Börse:
25,070€
-2,68%
Echtzeit-Aktienkurs AMG ADVANC.METAL.GR.EO-02
Bid:
25,040€
Ask:
25,100€
Aktienkurse zur AMG ADVANC.METAL.GR.EO-02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 25,76 | 25,78 | 25,01 | 25,11 | -2,52% | 262,00 |
| 28.06.2022 | 26,06 | 26,83 | 25,72 | 25,76 | -0,85% | 25,00 |
| 27.06.2022 | 25,86 | 26,56 | 25,81 | 25,98 | 0,62% | - |
| 24.06.2022 | 24,99 | 25,86 | 24,82 | 25,82 | 2,83% | 10.104,00 |
| 23.06.2022 | 25,92 | 25,95 | 24,75 | 25,11 | -2,98% | - |
| 22.06.2022 | 27,24 | 27,29 | 25,55 | 25,88 | -6,30% | 128,00 |
| 21.06.2022 | 27,32 | 28,11 | 27,23 | 27,62 | 1,73% | 100,00 |
| 20.06.2022 | 26,73 | 27,25 | 26,22 | 27,15 | 2,14% | 1.160,00 |
| 17.06.2022 | 26,19 | 26,95 | 25,64 | 26,58 | 2,82% | - |
| 16.06.2022 | 27,94 | 27,97 | 25,75 | 25,85 | -7,71% | 130,00 |
| 15.06.2022 | 27,41 | 28,24 | 26,95 | 28,01 | 2,68% | 190,00 |
| 14.06.2022 | 29,33 | 29,43 | 26,93 | 27,28 | -6,00% | 286,00 |
| 13.06.2022 | 31,43 | 31,44 | 28,78 | 29,02 | -8,57% | 1.814,00 |
| 10.06.2022 | 32,93 | 33,01 | 31,53 | 31,74 | -3,53% | - |
| 09.06.2022 | 33,93 | 33,99 | 32,90 | 32,90 | -3,29% | 72,00 |
| 08.06.2022 | 35,14 | 35,27 | 33,82 | 34,02 | -3,13% | 133,00 |
| 07.06.2022 | 34,74 | 35,16 | 34,32 | 35,12 | 1,33% | 1.612,00 |
| 06.06.2022 | 34,47 | 35,20 | 34,44 | 34,66 | -0,06% | 166,00 |
| 03.06.2022 | 35,27 | 35,30 | 34,36 | 34,68 | -2,20% | 860,00 |
| 02.06.2022 | 34,24 | 35,46 | 34,19 | 35,46 | 3,56% | 45,00 |
| 01.06.2022 | 34,40 | 34,75 | 33,60 | 34,24 | -0,17% | 175,00 |
| 31.05.2022 | 34,39 | 34,69 | 33,99 | 34,30 | -0,69% | 310,00 |
| 30.05.2022 | 34,13 | 34,57 | 34,01 | 34,54 | 1,77% | - |
| 27.05.2022 | 32,96 | 34,19 | 32,95 | 33,94 | 2,79% | 35,00 |
| 26.05.2022 | 32,33 | 33,12 | 32,25 | 33,02 | 1,66% | - |
| 25.05.2022 | 32,50 | 32,82 | 31,61 | 32,48 | 0,09% | 450,00 |
| 24.05.2022 | 32,80 | 32,87 | 32,12 | 32,45 | -1,90% | 1.250,00 |
| 23.05.2022 | 32,75 | 33,18 | 32,21 | 33,08 | 1,72% | - |
| 20.05.2022 | 32,23 | 32,52 | 31,89 | 32,52 | 1,56% | - |
| 19.05.2022 | 31,83 | 32,18 | 30,84 | 32,02 | 0,63% | 1.160,00 |
| 18.05.2022 | 32,54 | 33,19 | 31,75 | 31,82 | -2,60% | - |
| 17.05.2022 | 30,62 | 32,68 | 30,57 | 32,67 | 6,21% | - |
| 16.05.2022 | 29,74 | 30,96 | 29,61 | 30,76 | 2,70% | 530,00 |
| 13.05.2022 | 29,40 | 29,97 | 29,07 | 29,95 | 3,13% | 430,00 |
| 12.05.2022 | 30,03 | 30,26 | 28,25 | 29,04 | -3,39% | 137,00 |
| 11.05.2022 | 29,39 | 30,32 | 29,28 | 30,06 | 2,21% | 25,00 |
| 10.05.2022 | 28,63 | 30,04 | 28,59 | 29,41 | 4,11% | 195,00 |
| 09.05.2022 | 31,49 | 31,64 | 28,13 | 28,25 | -12,08% | 392,00 |
| 06.05.2022 | 32,36 | 32,42 | 30,91 | 32,13 | -1,17% | - |
| 05.05.2022 | 39,15 | 39,41 | 32,25 | 32,51 | -16,19% | 455,00 |
| 04.05.2022 | 37,20 | 39,19 | 36,07 | 38,79 | 4,27% | 25,00 |
| 03.05.2022 | 36,72 | 37,30 | 35,88 | 37,20 | 1,92% | - |
| 02.05.2022 | 36,84 | 37,23 | 36,14 | 36,50 | -1,14% | - |
| 29.04.2022 | 36,49 | 37,68 | 36,39 | 36,92 | 1,37% | 100,00 |
| 28.04.2022 | 37,18 | 37,22 | 35,66 | 36,42 | -1,27% | 51,00 |
| 27.04.2022 | 35,76 | 37,05 | 35,41 | 36,89 | 3,92% | 100,00 |
| 26.04.2022 | 36,51 | 36,65 | 35,18 | 35,50 | -2,20% | 88,00 |
| 25.04.2022 | 37,34 | 37,39 | 35,76 | 36,30 | -3,59% | 1.070,00 |
| 22.04.2022 | 40,55 | 40,69 | 37,62 | 37,65 | -7,27% | 1.000,00 |
| 21.04.2022 | 41,11 | 41,74 | 40,33 | 40,60 | -0,83% | 100,00 |
| 20.04.2022 | 40,08 | 41,01 | 39,75 | 40,94 | 2,07% | 3.520,00 |
| 19.04.2022 | 39,51 | 40,33 | 39,34 | 40,11 | 1,62% | 730,00 |
| 14.04.2022 | 40,33 | 40,40 | 39,26 | 39,47 | -1,67% | 1.130,00 |
| 13.04.2022 | 39,75 | 40,19 | 39,35 | 40,14 | 2,01% | 50,00 |
| 12.04.2022 | 39,03 | 39,74 | 38,46 | 39,35 | 0,36% | - |
| 11.04.2022 | 40,29 | 40,38 | 39,03 | 39,21 | -2,78% | 101,00 |
| 08.04.2022 | 40,48 | 41,19 | 40,06 | 40,33 | -0,32% | 139,00 |
| 07.04.2022 | 40,42 | 40,85 | 39,90 | 40,46 | -0,20% | 200,00 |
| 06.04.2022 | 40,71 | 41,35 | 39,74 | 40,54 | -0,61% | - |
| 05.04.2022 | 41,36 | 41,61 | 40,41 | 40,79 | -1,66% | - |
| 04.04.2022 | 40,06 | 41,53 | 39,91 | 41,48 | 3,93% | 135,00 |
| 01.04.2022 | 39,12 | 40,02 | 38,90 | 39,91 | 2,60% | - |
| 31.03.2022 | 40,29 | 40,33 | 38,88 | 38,90 | -3,31% | - |
| 30.03.2022 | 39,88 | 40,38 | 39,44 | 40,23 | 0,47% | 685,00 |
| 29.03.2022 | 40,64 | 41,06 | 39,52 | 40,04 | -0,84% | 100,00 |
| 28.03.2022 | 40,97 | 42,32 | 40,22 | 40,38 | -1,82% | 165,00 |
| 25.03.2022 | 40,72 | 41,60 | 40,59 | 41,13 | 0,83% | 54,00 |
| 24.03.2022 | 40,18 | 41,04 | 39,86 | 40,79 | 2,13% | 186,00 |
| 23.03.2022 | 39,64 | 40,16 | 38,83 | 39,94 | 1,14% | 60,00 |
| 22.03.2022 | 38,08 | 40,25 | 38,01 | 39,49 | 3,51% | - |
| 21.03.2022 | 36,87 | 38,32 | 36,77 | 38,15 | 2,97% | 70,00 |
| 18.03.2022 | 36,84 | 37,06 | 36,33 | 37,05 | 0,71% | 200,00 |
| 17.03.2022 | 36,75 | 37,33 | 35,68 | 36,79 | -0,03% | 150,00 |
| 16.03.2022 | 35,98 | 36,95 | 35,67 | 36,80 | 3,84% | - |
| 15.03.2022 | 35,11 | 35,50 | 33,95 | 35,44 | 0,54% | - |
| 14.03.2022 | 35,12 | 36,91 | 35,01 | 35,25 | 1,35% | 8,00 |
| 11.03.2022 | 34,76 | 35,86 | 34,66 | 34,78 | 0,35% | 90,00 |
| 10.03.2022 | 33,53 | 35,08 | 33,00 | 34,66 | 2,88% | 370,00 |
| 09.03.2022 | 30,34 | 33,84 | 30,23 | 33,69 | 11,26% | - |
| 08.03.2022 | 28,65 | 30,72 | 28,33 | 30,28 | 4,52% | 800,00 |
| 07.03.2022 | 29,93 | 30,06 | 27,54 | 28,97 | -3,88% | 856,00 |
| 04.03.2022 | 32,50 | 32,65 | 29,53 | 30,14 | -8,03% | 1.900,00 |
| 03.03.2022 | 33,74 | 34,59 | 32,64 | 32,77 | -2,67% | - |
| 02.03.2022 | 32,88 | 34,03 | 32,67 | 33,67 | 2,06% | 100,00 |
| 01.03.2022 | 35,35 | 35,52 | 32,67 | 32,99 | -5,61% | 100,00 |
| 28.02.2022 | 34,74 | 35,94 | 34,29 | 34,95 | -1,49% | - |
| 25.02.2022 | 33,50 | 35,60 | 33,17 | 35,48 | 6,04% | 500,00 |
| 24.02.2022 | 32,31 | 33,72 | 31,09 | 33,46 | 0,45% | 495,00 |
| 23.02.2022 | 33,42 | 34,23 | 33,09 | 33,31 | -0,12% | 60,00 |
| 22.02.2022 | 32,16 | 33,79 | 31,08 | 33,35 | 2,93% | 160,00 |
| 21.02.2022 | 34,85 | 35,05 | 32,33 | 32,40 | -6,39% | 152,00 |
| 18.02.2022 | 34,19 | 35,15 | 34,15 | 34,61 | 2,09% | 29,00 |
| 17.02.2022 | 35,34 | 35,56 | 33,82 | 33,90 | -4,45% | 185,00 |
| 16.02.2022 | 34,92 | 35,90 | 34,63 | 35,48 | 1,52% | 20,00 |
| 15.02.2022 | 33,61 | 34,96 | 33,47 | 34,95 | 3,68% | 400,00 |
| 14.02.2022 | 32,78 | 33,92 | 32,44 | 33,71 | 2,62% | 200,00 |
| 11.02.2022 | 33,33 | 33,66 | 32,77 | 32,85 | -2,09% | 500,00 |
| 10.02.2022 | 32,93 | 33,96 | 32,48 | 33,55 | 1,91% | 87,00 |
| 09.02.2022 | 32,65 | 32,98 | 32,05 | 32,92 | 1,11% | - |
| 08.02.2022 | 31,89 | 32,98 | 31,87 | 32,56 | 1,78% | - |