Börse:
31,000€
1,64%
Echtzeit-Aktienkurs AMAG AUSTRIA METALL INH.
Bid:
30,400€
Ask:
31,600€
Aktienkurse zur AMAG AUSTRIA METALL INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 30,80 | 30,80 | 30,80 | 30,80 | 0,98% | - |
| 21.01.2021 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 20.01.2021 | 30,30 | 30,50 | 30,30 | 30,50 | 3,74% | 55,00 |
| 19.01.2021 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | - |
| 18.01.2021 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 10,00 |
| 15.01.2021 | 30,80 | 30,80 | 30,80 | 30,80 | -2,22% | - |
| 14.01.2021 | 31,50 | 31,50 | 31,50 | 31,50 | -0,32% | - |
| 13.01.2021 | 31,80 | 31,80 | 31,60 | 31,60 | -0,32% | 20,00 |
| 12.01.2021 | 31,70 | 31,70 | 31,70 | 31,70 | -0,63% | - |
| 11.01.2021 | 31,90 | 31,90 | 31,90 | 31,90 | -0,93% | - |
| 08.01.2021 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | - |
| 07.01.2021 | 32,30 | 32,30 | 32,30 | 32,30 | 0,62% | - |
| 06.01.2021 | 32,10 | 32,10 | 32,10 | 32,10 | -3,89% | - |
| 05.01.2021 | 31,50 | 33,40 | 31,50 | 33,40 | 1,83% | 55,00 |
| 04.01.2021 | 29,50 | 32,80 | 29,50 | 32,80 | 9,33% | 493,00 |
| 30.12.2020 | 27,50 | 30,00 | 27,50 | 30,00 | 9,09% | 70,00 |
| 29.12.2020 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 28.12.2020 | 26,90 | 27,50 | 26,90 | 27,50 | 2,61% | 58,00 |
| 23.12.2020 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | - |
| 22.12.2020 | 27,10 | 27,10 | 27,10 | 27,10 | 1,50% | - |
| 21.12.2020 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | - |
| 18.12.2020 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 17.12.2020 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 16.12.2020 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 15.12.2020 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 14.12.2020 | 27,60 | 27,60 | 27,60 | 27,60 | 1,85% | - |
| 11.12.2020 | 27,10 | 27,10 | 27,10 | 27,10 | -2,17% | - |
| 10.12.2020 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | - |
| 09.12.2020 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 08.12.2020 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | - |
| 07.12.2020 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | - |
| 04.12.2020 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 03.12.2020 | 27,60 | 27,60 | 27,60 | 27,60 | 1,85% | - |
| 02.12.2020 | 27,10 | 27,10 | 27,10 | 27,10 | 1,12% | - |
| 01.12.2020 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 30.11.2020 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 27.11.2020 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | - |
| 26.11.2020 | 26,90 | 27,20 | 26,90 | 26,90 | 1,13% | 96,00 |
| 25.11.2020 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 24.11.2020 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | - |
| 23.11.2020 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | - |
| 20.11.2020 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | - |
| 19.11.2020 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 18.11.2020 | 26,30 | 26,30 | 26,30 | 26,30 | 1,94% | - |
| 17.11.2020 | 25,80 | 25,80 | 25,80 | 25,80 | -1,90% | - |
| 16.11.2020 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | - |
| 13.11.2020 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | - |
| 12.11.2020 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 11.11.2020 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 10.11.2020 | 25,70 | 26,30 | 25,70 | 26,30 | 5,20% | 100,00 |
| 09.11.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 06.11.2020 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | - |
| 05.11.2020 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 04.11.2020 | 24,60 | 25,40 | 24,60 | 25,40 | 2,83% | 18,00 |
| 03.11.2020 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 02.11.2020 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 30.10.2020 | 24,70 | 24,70 | 24,70 | 24,70 | -1,98% | - |
| 29.10.2020 | 25,40 | 25,40 | 25,20 | 25,20 | -0,40% | 101,00 |
| 28.10.2020 | 25,30 | 25,30 | 25,30 | 25,30 | -0,78% | - |
| 27.10.2020 | 25,50 | 25,50 | 25,50 | 25,50 | 0,79% | - |
| 26.10.2020 | 25,30 | 25,30 | 25,30 | 25,30 | -3,44% | - |
| 23.10.2020 | 25,60 | 26,20 | 25,60 | 26,20 | 2,34% | 200,00 |
| 22.10.2020 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | - |
| 21.10.2020 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 20.10.2020 | 25,70 | 25,70 | 25,70 | 25,70 | -1,91% | - |
| 19.10.2020 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 16.10.2020 | 26,50 | 26,50 | 26,10 | 26,10 | 1,56% | 100,00 |
| 15.10.2020 | 25,70 | 25,70 | 25,70 | 25,70 | -1,15% | - |
| 14.10.2020 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 13.10.2020 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | - |
| 12.10.2020 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | - |
| 09.10.2020 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 08.10.2020 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | - |
| 07.10.2020 | 25,70 | 25,70 | 25,70 | 25,70 | 0,39% | - |
| 06.10.2020 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | - |
| 05.10.2020 | 25,90 | 25,90 | 25,90 | 25,90 | 1,57% | - |
| 02.10.2020 | 25,50 | 25,50 | 25,50 | 25,50 | -1,16% | - |
| 01.10.2020 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | - |
| 30.09.2020 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | - |
| 29.09.2020 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 28.09.2020 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 25.09.2020 | 25,90 | 25,90 | 25,90 | 25,90 | 1,17% | - |
| 24.09.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 23.09.2020 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 22.09.2020 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 21.09.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 1,99% | - |
| 18.09.2020 | 25,10 | 25,10 | 25,10 | 25,10 | -4,20% | - |
| 17.09.2020 | 25,20 | 26,20 | 25,20 | 26,20 | 2,34% | 20,00 |
| 16.09.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 15.09.2020 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 14.09.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 11.09.2020 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 10.09.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 09.09.2020 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | - |
| 08.09.2020 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
| 07.09.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | - |
| 04.09.2020 | 25,30 | 25,30 | 25,30 | 25,30 | -2,69% | - |
| 03.09.2020 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 02.09.2020 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | - |
| 01.09.2020 | 25,70 | 25,90 | 25,70 | 25,90 | 0,00% | 70,00 |