Börse:
33,090€
2,45%
Echtzeit-Aktienkurs Advanced Metallurgical Group NV
Bid:
33,060€
Ask:
33,120€
Aktienkurse zur Advanced Metallurgical Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 32,78 | 32,78 | 32,78 | 32,78 | 1,49% | - |
| 20.05.2022 | 32,14 | 32,30 | 32,14 | 32,30 | 3,19% | 122,00 |
| 19.05.2022 | 31,52 | 31,52 | 31,12 | 31,30 | -5,67% | 3.670,00 |
| 18.05.2022 | 32,24 | 33,18 | 32,24 | 33,18 | 2,60% | 100,00 |
| 17.05.2022 | 31,56 | 32,34 | 31,56 | 32,34 | 8,38% | 15,00 |
| 16.05.2022 | 29,84 | 29,84 | 29,84 | 29,84 | 0,13% | - |
| 13.05.2022 | 29,16 | 29,80 | 29,16 | 29,80 | 4,63% | 500,00 |
| 12.05.2022 | 30,16 | 30,16 | 28,48 | 28,48 | -4,56% | 945,00 |
| 11.05.2022 | 29,32 | 29,84 | 29,32 | 29,84 | 2,47% | 360,00 |
| 10.05.2022 | 29,30 | 29,30 | 29,12 | 29,12 | -0,68% | 303,00 |
| 09.05.2022 | 30,28 | 30,28 | 29,32 | 29,32 | -5,30% | 2.227,00 |
| 06.05.2022 | 30,96 | 30,96 | 30,96 | 30,96 | -4,03% | 200,00 |
| 05.05.2022 | 39,00 | 39,00 | 32,26 | 32,26 | -17,07% | 1.074,00 |
| 04.05.2022 | 36,96 | 38,90 | 36,96 | 38,90 | 5,19% | 300,00 |
| 03.05.2022 | 36,52 | 36,98 | 36,52 | 36,98 | 0,60% | 26,00 |
| 02.05.2022 | 36,76 | 36,76 | 36,76 | 36,76 | 0,49% | - |
| 29.04.2022 | 36,58 | 36,58 | 36,58 | 36,58 | 1,11% | - |
| 28.04.2022 | 36,80 | 36,80 | 36,18 | 36,18 | -0,66% | 500,00 |
| 27.04.2022 | 35,98 | 36,42 | 35,98 | 36,42 | 1,73% | 55,00 |
| 26.04.2022 | 35,40 | 35,80 | 35,40 | 35,80 | -5,84% | 7,00 |
| 22.04.2022 | 39,38 | 39,38 | 38,02 | 38,02 | -7,63% | 200,00 |
| 21.04.2022 | 41,16 | 41,16 | 41,16 | 41,16 | 0,98% | 48,00 |
| 20.04.2022 | 40,12 | 40,76 | 40,12 | 40,76 | 2,00% | 20,00 |
| 19.04.2022 | 39,96 | 39,96 | 39,96 | 39,96 | -0,35% | - |
| 14.04.2022 | 39,52 | 40,10 | 39,52 | 40,10 | 1,52% | 300,00 |
| 13.04.2022 | 39,50 | 39,50 | 39,50 | 39,50 | 1,70% | - |
| 12.04.2022 | 38,84 | 38,84 | 38,84 | 38,84 | -1,62% | - |
| 11.04.2022 | 39,48 | 39,48 | 39,48 | 39,48 | -3,71% | 7,00 |
| 08.04.2022 | 41,00 | 41,00 | 41,00 | 41,00 | 1,54% | - |
| 07.04.2022 | 40,34 | 40,38 | 40,34 | 40,38 | 0,90% | 7,00 |
| 06.04.2022 | 40,96 | 40,96 | 40,02 | 40,02 | -3,71% | 557,00 |
| 05.04.2022 | 40,88 | 41,56 | 40,88 | 41,56 | 3,18% | 100,00 |
| 04.04.2022 | 40,28 | 40,28 | 40,28 | 40,28 | 1,56% | - |
| 01.04.2022 | 39,28 | 39,66 | 39,28 | 39,66 | -0,65% | 78,00 |
| 31.03.2022 | 39,92 | 39,92 | 39,92 | 39,92 | -0,75% | - |
| 30.03.2022 | 39,46 | 40,22 | 39,46 | 40,22 | 1,57% | 13,00 |
| 29.03.2022 | 40,46 | 40,56 | 39,60 | 39,60 | -4,72% | 75,00 |
| 28.03.2022 | 41,56 | 41,56 | 41,56 | 41,56 | 1,07% | - |
| 25.03.2022 | 41,12 | 41,12 | 41,12 | 41,12 | 1,33% | - |
| 24.03.2022 | 40,16 | 40,58 | 40,16 | 40,58 | 2,37% | - |
| 23.03.2022 | 39,82 | 39,82 | 39,64 | 39,64 | 0,66% | 6,00 |
| 22.03.2022 | 39,34 | 40,06 | 39,34 | 39,38 | 4,90% | 338,00 |
| 21.03.2022 | 37,30 | 37,54 | 37,30 | 37,54 | 2,07% | 150,00 |
| 18.03.2022 | 36,78 | 36,78 | 36,78 | 36,78 | -1,18% | - |
| 17.03.2022 | 37,22 | 37,22 | 37,22 | 37,22 | 2,03% | - |
| 16.03.2022 | 36,06 | 36,50 | 36,06 | 36,48 | 7,29% | 870,00 |
| 15.03.2022 | 34,20 | 34,20 | 34,00 | 34,00 | -3,63% | 20,00 |
| 14.03.2022 | 35,26 | 35,72 | 35,26 | 35,28 | 0,40% | 135,00 |
| 11.03.2022 | 34,98 | 35,72 | 34,98 | 35,14 | 3,66% | 465,00 |
| 10.03.2022 | 33,76 | 33,90 | 33,76 | 33,90 | 4,63% | 500,00 |
| 09.03.2022 | 32,22 | 33,72 | 32,22 | 32,40 | 7,93% | 950,00 |
| 08.03.2022 | 29,14 | 30,48 | 29,14 | 30,02 | 2,11% | 24,00 |
| 07.03.2022 | 29,78 | 29,78 | 27,88 | 29,40 | -2,26% | 885,00 |
| 04.03.2022 | 30,68 | 30,68 | 30,00 | 30,08 | -12,35% | 284,00 |
| 03.03.2022 | 34,32 | 34,32 | 34,32 | 34,32 | 2,82% | - |
| 02.03.2022 | 33,38 | 33,38 | 33,38 | 33,38 | -4,41% | - |
| 01.03.2022 | 34,92 | 34,92 | 34,92 | 34,92 | -0,57% | - |
| 28.02.2022 | 35,10 | 35,12 | 35,10 | 35,12 | 0,80% | 100,00 |
| 25.02.2022 | 33,92 | 34,84 | 33,84 | 34,84 | 6,61% | 180,00 |
| 24.02.2022 | 33,42 | 33,42 | 32,42 | 32,68 | -3,88% | 330,00 |
| 23.02.2022 | 34,00 | 34,00 | 34,00 | 34,00 | 0,65% | - |
| 22.02.2022 | 31,06 | 33,78 | 31,06 | 33,78 | 2,61% | 1.119,00 |
| 21.02.2022 | 34,60 | 34,60 | 32,88 | 32,92 | -4,63% | 246,00 |
| 18.02.2022 | 34,90 | 34,90 | 34,52 | 34,52 | -0,06% | 200,00 |
| 17.02.2022 | 35,20 | 35,20 | 34,42 | 34,54 | -0,92% | 1.470,00 |
| 16.02.2022 | 34,86 | 34,86 | 34,86 | 34,86 | 0,11% | 1,00 |
| 15.02.2022 | 33,66 | 34,82 | 33,66 | 34,82 | 4,19% | 810,00 |
| 14.02.2022 | 32,86 | 33,42 | 32,86 | 33,42 | 1,52% | 526,00 |
| 11.02.2022 | 33,24 | 33,24 | 32,92 | 32,92 | -3,06% | 30,00 |
| 10.02.2022 | 32,80 | 33,96 | 32,80 | 33,96 | 5,14% | 360,00 |
| 09.02.2022 | 32,30 | 32,30 | 32,30 | 32,30 | 0,31% | 200,00 |
| 08.02.2022 | 32,20 | 32,20 | 32,20 | 32,20 | 0,75% | - |
| 07.02.2022 | 31,38 | 31,96 | 31,38 | 31,96 | 0,00% | 80,00 |
| 04.02.2022 | 32,22 | 32,22 | 31,96 | 31,96 | -1,72% | - |
| 03.02.2022 | 33,08 | 33,08 | 32,52 | 32,52 | -3,21% | 504,00 |
| 02.02.2022 | 32,40 | 33,60 | 32,40 | 33,60 | 8,95% | 571,00 |
| 01.02.2022 | 30,84 | 30,84 | 30,84 | 30,84 | 0,52% | - |
| 31.01.2022 | 31,00 | 31,00 | 30,68 | 30,68 | 1,39% | 480,00 |
| 28.01.2022 | 31,14 | 31,14 | 30,24 | 30,26 | -3,81% | 15,00 |
| 27.01.2022 | 31,00 | 31,68 | 31,00 | 31,46 | -2,24% | 198,00 |
| 26.01.2022 | 31,70 | 32,26 | 31,70 | 32,18 | 5,30% | 3.024,00 |
| 25.01.2022 | 30,56 | 30,56 | 30,56 | 30,56 | 2,48% | - |
| 24.01.2022 | 31,58 | 31,58 | 29,82 | 29,82 | -7,28% | 1.375,00 |
| 21.01.2022 | 32,50 | 32,50 | 31,72 | 32,16 | -2,84% | 4.350,00 |
| 20.01.2022 | 33,64 | 33,64 | 33,10 | 33,10 | -1,95% | 100,00 |
| 19.01.2022 | 34,22 | 34,22 | 33,32 | 33,76 | -2,76% | 4.328,00 |
| 18.01.2022 | 33,60 | 34,72 | 33,60 | 34,72 | 3,77% | 1.095,00 |
| 17.01.2022 | 33,38 | 33,48 | 33,38 | 33,46 | 0,54% | 1.421,00 |
| 14.01.2022 | 32,96 | 33,28 | 32,74 | 33,28 | 2,27% | 802,00 |
| 13.01.2022 | 31,74 | 32,54 | 31,74 | 32,54 | 1,94% | 550,00 |
| 12.01.2022 | 30,72 | 31,92 | 30,72 | 31,92 | 4,66% | 400,00 |
| 11.01.2022 | 30,00 | 30,50 | 30,00 | 30,50 | 2,49% | 150,00 |
| 10.01.2022 | 30,12 | 30,12 | 29,72 | 29,76 | 0,47% | 1.810,00 |
| 07.01.2022 | 29,58 | 29,62 | 29,58 | 29,62 | -0,20% | 243,00 |
| 06.01.2022 | 29,68 | 29,68 | 29,68 | 29,68 | -1,13% | 999,00 |
| 05.01.2022 | 29,62 | 30,02 | 29,62 | 30,02 | 5,85% | 1.325,00 |
| 04.01.2022 | 28,36 | 28,36 | 28,36 | 28,36 | -0,07% | - |
| 03.01.2022 | 27,88 | 28,42 | 27,88 | 28,38 | 2,90% | 1.043,00 |
| 30.12.2021 | 27,58 | 27,58 | 27,58 | 27,58 | 0,44% | - |
| 29.12.2021 | 27,46 | 27,46 | 27,46 | 27,46 | -0,51% | 10,00 |