Börse:
32,740€
-0,94%
Echtzeit-Aktienkurs Advanced Metallurgical Group NV
Bid:
32,700€
Ask:
32,780€
Aktienkurse zur Advanced Metallurgical Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 32,42 | 32,98 | 32,42 | 32,94 | 2,87% | 1.184,00 |
| 20.05.2022 | 32,02 | 32,40 | 32,00 | 32,02 | -0,12% | 676,00 |
| 19.05.2022 | 31,40 | 32,06 | 30,98 | 32,06 | 0,82% | 5.565,00 |
| 18.05.2022 | 32,52 | 33,12 | 31,80 | 31,80 | -2,51% | 1.289,00 |
| 17.05.2022 | 31,42 | 32,62 | 31,40 | 32,62 | 6,53% | 3.064,00 |
| 16.05.2022 | 29,82 | 30,86 | 29,82 | 30,62 | 3,03% | 2.033,00 |
| 13.05.2022 | 29,24 | 29,86 | 29,18 | 29,72 | 2,98% | 2.706,00 |
| 12.05.2022 | 30,12 | 30,12 | 28,38 | 28,86 | -3,74% | 3.459,00 |
| 11.05.2022 | 29,44 | 30,22 | 29,44 | 29,98 | 3,02% | 2.001,00 |
| 10.05.2022 | 28,56 | 29,86 | 28,56 | 29,10 | 1,96% | 7.297,00 |
| 09.05.2022 | 30,40 | 30,62 | 28,54 | 28,54 | -11,15% | 5.130,00 |
| 06.05.2022 | 32,36 | 32,36 | 30,98 | 32,12 | -1,05% | 3.150,00 |
| 05.05.2022 | 39,26 | 39,50 | 32,00 | 32,46 | -16,77% | 20.099,00 |
| 04.05.2022 | 37,20 | 39,50 | 36,80 | 39,00 | 5,29% | 2.020,00 |
| 03.05.2022 | 36,76 | 37,14 | 36,00 | 37,04 | 1,48% | 1.859,00 |
| 02.05.2022 | 36,74 | 37,18 | 36,40 | 36,50 | -1,51% | 1.285,00 |
| 29.04.2022 | 36,64 | 37,60 | 36,64 | 37,06 | 1,93% | 548,00 |
| 28.04.2022 | 37,14 | 37,14 | 36,10 | 36,36 | -1,25% | 4.622,00 |
| 27.04.2022 | 35,84 | 36,90 | 35,84 | 36,82 | 1,99% | 618,00 |
| 26.04.2022 | 36,56 | 36,66 | 35,38 | 36,10 | 0,17% | 1.378,00 |
| 25.04.2022 | 37,42 | 37,42 | 35,70 | 36,04 | -4,30% | 4.897,00 |
| 22.04.2022 | 39,50 | 39,50 | 37,66 | 37,66 | -7,79% | 4.659,00 |
| 21.04.2022 | 41,12 | 41,48 | 40,76 | 40,84 | 0,49% | 1.078,00 |
| 20.04.2022 | 40,16 | 40,92 | 40,06 | 40,64 | 1,60% | 8.375,00 |
| 19.04.2022 | 40,06 | 40,26 | 39,40 | 40,00 | 1,52% | 12.426,00 |
| 14.04.2022 | 40,00 | 40,22 | 39,22 | 39,40 | -1,70% | 5.252,00 |
| 13.04.2022 | 39,42 | 40,08 | 39,42 | 40,08 | 1,47% | 94,00 |
| 12.04.2022 | 38,94 | 39,62 | 38,50 | 39,50 | 0,82% | 1.305,00 |
| 11.04.2022 | 39,90 | 39,90 | 39,04 | 39,18 | -3,26% | 1.107,00 |
| 08.04.2022 | 40,70 | 41,20 | 40,16 | 40,50 | 0,30% | 847,00 |
| 07.04.2022 | 40,70 | 40,70 | 40,06 | 40,38 | 0,00% | 960,00 |
| 06.04.2022 | 40,88 | 41,20 | 40,00 | 40,38 | -1,17% | 579,00 |
| 05.04.2022 | 41,42 | 41,44 | 40,74 | 40,86 | -1,54% | 1.706,00 |
| 04.04.2022 | 39,94 | 41,50 | 39,78 | 41,50 | 3,80% | 2.555,00 |
| 01.04.2022 | 39,08 | 39,98 | 39,08 | 39,98 | 1,99% | 901,00 |
| 31.03.2022 | 40,24 | 40,32 | 39,08 | 39,20 | -2,58% | 1.568,00 |
| 30.03.2022 | 39,86 | 40,36 | 39,56 | 40,24 | 1,21% | 461,00 |
| 29.03.2022 | 40,56 | 40,78 | 39,68 | 39,76 | -1,44% | 1.426,00 |
| 28.03.2022 | 41,02 | 42,24 | 40,34 | 40,34 | -2,04% | 1.945,00 |
| 25.03.2022 | 40,88 | 41,62 | 40,80 | 41,18 | 0,93% | 544,00 |
| 24.03.2022 | 40,64 | 40,90 | 40,50 | 40,80 | 2,31% | 1.362,00 |
| 23.03.2022 | 39,78 | 40,06 | 38,96 | 39,88 | 0,86% | 1.378,00 |
| 22.03.2022 | 38,22 | 40,14 | 38,04 | 39,54 | 3,51% | 8.710,00 |
| 21.03.2022 | 37,10 | 38,20 | 37,02 | 38,20 | 3,97% | 2.437,00 |
| 18.03.2022 | 36,94 | 37,00 | 36,38 | 36,74 | -0,38% | 4.055,00 |
| 17.03.2022 | 36,62 | 37,16 | 35,90 | 36,88 | 0,05% | 4.602,00 |
| 16.03.2022 | 35,68 | 36,96 | 35,68 | 36,86 | 4,12% | 3.768,00 |
| 15.03.2022 | 34,74 | 35,40 | 34,04 | 35,40 | 0,97% | 1.393,00 |
| 14.03.2022 | 35,16 | 36,80 | 35,06 | 35,06 | 0,92% | 3.627,00 |
| 11.03.2022 | 35,04 | 35,80 | 34,74 | 34,74 | 0,40% | 3.865,00 |
| 10.03.2022 | 33,48 | 35,00 | 33,00 | 34,60 | 2,37% | 3.819,00 |
| 09.03.2022 | 30,36 | 33,82 | 30,36 | 33,80 | 10,17% | 8.337,00 |
| 08.03.2022 | 28,64 | 30,68 | 28,52 | 30,68 | 5,36% | 1.907,00 |
| 07.03.2022 | 30,04 | 30,04 | 27,90 | 29,12 | -3,38% | 6.837,00 |
| 04.03.2022 | 32,38 | 32,38 | 29,54 | 30,14 | -8,05% | 13.739,00 |
| 03.03.2022 | 33,82 | 34,54 | 32,78 | 32,78 | -2,56% | 2.862,00 |
| 02.03.2022 | 33,48 | 33,88 | 33,20 | 33,64 | 2,00% | 2.415,00 |
| 01.03.2022 | 35,20 | 35,36 | 32,90 | 32,98 | -5,99% | 3.683,00 |
| 28.02.2022 | 34,72 | 35,90 | 34,20 | 35,08 | -1,35% | 4.037,00 |
| 25.02.2022 | 33,66 | 35,58 | 33,46 | 35,56 | 5,52% | 8.693,00 |
| 24.02.2022 | 32,28 | 33,70 | 31,50 | 33,70 | 1,57% | 6.828,00 |
| 23.02.2022 | 33,52 | 34,12 | 33,16 | 33,18 | 0,24% | 2.605,00 |
| 22.02.2022 | 32,12 | 33,80 | 31,10 | 33,10 | 2,41% | 7.416,00 |
| 21.02.2022 | 34,92 | 34,98 | 32,32 | 32,32 | -6,70% | 4.859,00 |
| 18.02.2022 | 35,00 | 35,02 | 34,38 | 34,64 | 1,88% | 4.246,00 |
| 17.02.2022 | 35,44 | 35,46 | 33,70 | 34,00 | -3,90% | 4.406,00 |
| 16.02.2022 | 34,94 | 35,84 | 34,82 | 35,38 | 1,14% | 2.601,00 |
| 15.02.2022 | 34,00 | 35,00 | 34,00 | 34,98 | 3,92% | 3.591,00 |
| 14.02.2022 | 32,78 | 33,88 | 32,38 | 33,66 | 2,62% | 7.351,00 |
| 11.02.2022 | 33,38 | 33,38 | 32,80 | 32,80 | -2,55% | 3.661,00 |
| 10.02.2022 | 32,98 | 33,98 | 32,50 | 33,66 | 2,75% | 5.136,00 |
| 09.02.2022 | 32,58 | 32,76 | 32,50 | 32,76 | 1,42% | 3.656,00 |
| 08.02.2022 | 32,70 | 32,80 | 32,30 | 32,30 | 0,94% | 4.930,00 |
| 07.02.2022 | 32,16 | 32,16 | 31,44 | 32,00 | -0,81% | 3.942,00 |
| 04.02.2022 | 32,44 | 32,62 | 31,98 | 32,26 | -1,95% | 1.404,00 |
| 03.02.2022 | 33,08 | 33,40 | 32,18 | 32,90 | -0,12% | 4.363,00 |
| 02.02.2022 | 32,40 | 34,16 | 32,40 | 32,94 | 5,58% | 13.233,00 |
| 01.02.2022 | 30,70 | 31,20 | 30,70 | 31,20 | 2,56% | 763,00 |
| 31.01.2022 | 30,82 | 30,92 | 30,38 | 30,42 | 0,80% | 11.113,00 |
| 28.01.2022 | 31,26 | 31,26 | 30,14 | 30,18 | -3,39% | 1.524,00 |
| 27.01.2022 | 31,14 | 31,72 | 30,78 | 31,24 | 0,77% | 2.174,00 |
| 26.01.2022 | 31,08 | 32,22 | 31,00 | 31,00 | -0,77% | 4.810,00 |
| 25.01.2022 | 29,96 | 31,24 | 29,80 | 31,24 | 4,13% | 4.600,00 |
| 24.01.2022 | 30,90 | 31,24 | 29,52 | 30,00 | -4,82% | 24.453,00 |
| 21.01.2022 | 32,96 | 32,96 | 31,18 | 31,52 | -4,89% | 7.669,00 |
| 20.01.2022 | 33,58 | 33,80 | 33,00 | 33,14 | -1,31% | 5.281,00 |
| 19.01.2022 | 34,40 | 34,42 | 32,96 | 33,58 | -3,45% | 10.652,00 |
| 18.01.2022 | 33,52 | 34,88 | 33,40 | 34,78 | 3,64% | 3.356,00 |
| 17.01.2022 | 33,80 | 33,80 | 33,00 | 33,56 | 0,36% | 3.125,00 |
| 14.01.2022 | 32,48 | 33,44 | 32,48 | 33,44 | 2,77% | 2.758,00 |
| 13.01.2022 | 31,76 | 32,90 | 31,74 | 32,54 | 2,33% | 4.797,00 |
| 12.01.2022 | 30,74 | 31,98 | 30,66 | 31,80 | 3,52% | 5.124,00 |
| 11.01.2022 | 30,16 | 30,72 | 29,96 | 30,72 | 3,02% | 6.594,00 |
| 10.01.2022 | 30,02 | 30,28 | 29,68 | 29,82 | -1,26% | 3.678,00 |
| 07.01.2022 | 29,56 | 30,22 | 29,24 | 30,20 | 2,23% | 1.715,00 |
| 06.01.2022 | 29,74 | 29,90 | 29,26 | 29,54 | -0,87% | 2.392,00 |
| 05.01.2022 | 28,76 | 30,18 | 28,76 | 29,80 | 3,62% | 7.625,00 |
| 04.01.2022 | 28,42 | 29,00 | 28,40 | 28,76 | 1,05% | 4.698,00 |
| 03.01.2022 | 27,90 | 28,46 | 27,90 | 28,46 | 2,60% | 14.770,00 |
| 30.12.2021 | 27,64 | 27,74 | 27,52 | 27,74 | 0,36% | 1.055,00 |