Börse:
32,740€
-0,73%
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 | 32,90 | 33,18 | 32,22 | 32,98 | 1,60% | 131.793,00 |
| 20.05.2022 | 32,26 | 32,54 | 31,88 | 32,46 | 2,14% | 416.101,00 |
| 19.05.2022 | 31,58 | 31,80 | 30,80 | 31,78 | -1,24% | 257.138,00 |
| 18.05.2022 | 32,64 | 33,18 | 32,14 | 32,18 | -1,05% | 264.319,00 |
| 17.05.2022 | 31,32 | 32,64 | 31,04 | 32,52 | 7,40% | 385.175,00 |
| 16.05.2022 | 29,72 | 30,80 | 29,60 | 30,28 | 1,68% | 231.435,00 |
| 13.05.2022 | 29,40 | 29,92 | 29,10 | 29,78 | 2,41% | 213.047,00 |
| 12.05.2022 | 29,36 | 29,38 | 28,26 | 29,08 | -3,45% | 297.108,00 |
| 11.05.2022 | 29,22 | 30,30 | 29,22 | 30,12 | 3,58% | 330.376,00 |
| 10.05.2022 | 28,92 | 30,00 | 28,58 | 29,08 | 0,14% | 405.146,00 |
| 09.05.2022 | 31,28 | 31,28 | 28,98 | 29,04 | -9,14% | 460.513,00 |
| 06.05.2022 | 32,30 | 32,32 | 30,90 | 31,96 | -0,81% | 492.507,00 |
| 05.05.2022 | 37,40 | 37,40 | 31,96 | 32,22 | -13,20% | 1.754.513,00 |
| 04.05.2022 | 37,50 | 37,60 | 36,10 | 37,12 | -0,32% | 280.554,00 |
| 03.05.2022 | 37,26 | 37,26 | 35,88 | 37,24 | 1,92% | 252.968,00 |
| 02.05.2022 | 36,90 | 37,24 | 36,26 | 36,54 | -2,66% | 171.687,00 |
| 29.04.2022 | 36,86 | 37,68 | 36,40 | 37,54 | 3,93% | 205.331,00 |
| 28.04.2022 | 37,00 | 37,14 | 35,66 | 36,12 | -1,20% | 169.890,00 |
| 27.04.2022 | 35,42 | 36,76 | 35,24 | 36,56 | 2,24% | 180.869,00 |
| 26.04.2022 | 36,28 | 36,42 | 35,16 | 35,76 | -0,22% | 377.699,00 |
| 25.04.2022 | 36,88 | 36,98 | 35,82 | 35,84 | -5,49% | 421.581,00 |
| 22.04.2022 | 40,52 | 40,52 | 37,82 | 37,92 | -8,10% | 498.084,00 |
| 21.04.2022 | 40,60 | 41,72 | 40,28 | 41,26 | 1,48% | 178.360,00 |
| 20.04.2022 | 39,96 | 41,00 | 39,76 | 40,66 | 2,26% | 213.993,00 |
| 19.04.2022 | 40,06 | 40,32 | 39,36 | 39,76 | -0,55% | 194.215,00 |
| 14.04.2022 | 40,38 | 40,50 | 39,56 | 39,98 | -0,40% | 229.256,00 |
| 13.04.2022 | 39,54 | 40,20 | 39,32 | 40,14 | 1,06% | 162.925,00 |
| 12.04.2022 | 39,10 | 39,72 | 38,32 | 39,72 | 0,81% | 187.141,00 |
| 11.04.2022 | 40,10 | 40,22 | 39,04 | 39,40 | -2,67% | 228.298,00 |
| 08.04.2022 | 40,70 | 41,18 | 40,08 | 40,48 | 1,10% | 185.121,00 |
| 07.04.2022 | 40,22 | 40,88 | 39,92 | 40,04 | -0,89% | 149.026,00 |
| 06.04.2022 | 40,70 | 41,34 | 39,74 | 40,40 | -1,27% | 238.582,00 |
| 05.04.2022 | 41,20 | 41,62 | 40,42 | 40,92 | -1,06% | 265.052,00 |
| 04.04.2022 | 40,30 | 41,36 | 40,04 | 41,36 | 3,82% | 291.531,00 |
| 01.04.2022 | 39,14 | 40,00 | 38,92 | 39,84 | 1,79% | 139.009,00 |
| 31.03.2022 | 40,18 | 40,32 | 38,90 | 39,14 | -2,83% | 240.221,00 |
| 30.03.2022 | 39,50 | 40,28 | 39,44 | 40,28 | 0,75% | 303.976,00 |
| 29.03.2022 | 40,68 | 41,04 | 39,52 | 39,98 | -0,84% | 215.228,00 |
| 28.03.2022 | 41,30 | 42,32 | 40,28 | 40,32 | -1,99% | 318.870,00 |
| 25.03.2022 | 40,72 | 41,60 | 40,68 | 41,14 | 1,43% | 359.131,00 |
| 24.03.2022 | 40,02 | 41,04 | 39,84 | 40,56 | 1,45% | 295.400,00 |
| 23.03.2022 | 39,70 | 40,20 | 38,78 | 39,98 | 1,47% | 294.863,00 |
| 22.03.2022 | 38,42 | 40,26 | 38,42 | 39,40 | 3,20% | 477.035,00 |
| 21.03.2022 | 37,00 | 38,34 | 36,96 | 38,18 | 3,98% | 363.930,00 |
| 18.03.2022 | 36,98 | 37,14 | 36,36 | 36,72 | -0,33% | 452.685,00 |
| 17.03.2022 | 37,00 | 37,34 | 35,70 | 36,84 | -0,11% | 341.982,00 |
| 16.03.2022 | 36,10 | 36,96 | 35,96 | 36,88 | 4,54% | 427.967,00 |
| 15.03.2022 | 34,80 | 35,48 | 33,48 | 35,28 | -0,62% | 342.673,00 |
| 14.03.2022 | 35,58 | 36,90 | 35,26 | 35,50 | 1,20% | 513.725,00 |
| 11.03.2022 | 34,76 | 35,88 | 34,72 | 35,08 | 1,92% | 550.275,00 |
| 10.03.2022 | 33,78 | 35,10 | 33,40 | 34,42 | 2,08% | 470.424,00 |
| 09.03.2022 | 31,42 | 33,80 | 31,40 | 33,72 | 12,78% | 828.018,00 |
| 08.03.2022 | 28,60 | 30,62 | 28,16 | 29,90 | 3,03% | 395.226,00 |
| 07.03.2022 | 28,14 | 30,08 | 27,52 | 29,02 | -1,69% | 617.348,00 |
| 04.03.2022 | 32,42 | 32,72 | 29,52 | 29,52 | -9,84% | 467.058,00 |
| 03.03.2022 | 34,00 | 34,56 | 32,74 | 32,74 | -2,56% | 256.381,00 |
| 02.03.2022 | 33,64 | 34,08 | 33,08 | 33,60 | 1,02% | 273.902,00 |
| 01.03.2022 | 35,20 | 35,52 | 33,26 | 33,26 | -5,83% | 357.306,00 |
| 28.02.2022 | 34,60 | 35,96 | 34,28 | 35,32 | -0,79% | 493.519,00 |
| 25.02.2022 | 34,34 | 35,62 | 33,16 | 35,60 | 7,36% | 706.268,00 |
| 24.02.2022 | 31,04 | 33,68 | 30,60 | 33,16 | -1,01% | 671.228,00 |
| 23.02.2022 | 33,54 | 34,20 | 33,18 | 33,50 | 0,96% | 237.407,00 |
| 22.02.2022 | 32,04 | 33,80 | 31,50 | 33,18 | -0,48% | 355.299,00 |
| 21.02.2022 | 34,92 | 35,06 | 32,76 | 33,34 | -3,64% | 685.017,00 |
| 18.02.2022 | 34,64 | 35,14 | 34,32 | 34,60 | -0,23% | 186.042,00 |
| 17.02.2022 | 35,50 | 35,62 | 34,26 | 34,68 | -2,20% | 230.167,00 |
| 16.02.2022 | 34,66 | 35,90 | 34,66 | 35,46 | 3,08% | 473.402,00 |
| 15.02.2022 | 33,64 | 34,68 | 33,54 | 34,40 | 2,32% | 342.079,00 |
| 14.02.2022 | 32,78 | 33,92 | 32,48 | 33,62 | 1,69% | 362.583,00 |
| 11.02.2022 | 33,06 | 33,66 | 32,78 | 33,06 | -2,30% | 194.711,00 |
| 10.02.2022 | 33,00 | 33,94 | 32,48 | 33,84 | 3,23% | 356.814,00 |
| 09.02.2022 | 32,70 | 32,86 | 32,04 | 32,78 | 1,30% | 267.842,00 |
| 08.02.2022 | 32,12 | 32,98 | 31,96 | 32,36 | 1,63% | 269.204,00 |
| 07.02.2022 | 32,22 | 32,22 | 31,32 | 31,84 | -0,44% | 196.836,00 |
| 04.02.2022 | 32,90 | 32,90 | 31,88 | 31,98 | -2,02% | 187.257,00 |
| 03.02.2022 | 33,30 | 33,52 | 32,12 | 32,64 | -0,55% | 389.180,00 |
| 02.02.2022 | 34,00 | 34,42 | 32,82 | 32,82 | 5,26% | 694.553,00 |
| 01.02.2022 | 30,80 | 31,18 | 30,74 | 31,18 | 2,70% | 143.214,00 |
| 31.01.2022 | 30,96 | 31,16 | 30,26 | 30,36 | 0,26% | 201.613,00 |
| 28.01.2022 | 31,42 | 31,50 | 30,04 | 30,28 | -3,87% | 259.748,00 |
| 27.01.2022 | 30,92 | 31,88 | 30,64 | 31,50 | -0,06% | 291.107,00 |
| 26.01.2022 | 31,02 | 32,38 | 31,02 | 31,52 | 2,67% | 354.790,00 |
| 25.01.2022 | 30,36 | 31,02 | 29,98 | 30,70 | 2,68% | 293.643,00 |
| 24.01.2022 | 31,30 | 31,32 | 29,58 | 29,90 | -5,62% | 604.293,00 |
| 21.01.2022 | 32,70 | 32,80 | 31,10 | 31,68 | -5,66% | 637.755,00 |
| 20.01.2022 | 33,72 | 33,90 | 32,92 | 33,58 | -0,18% | 245.246,00 |
| 19.01.2022 | 34,40 | 34,42 | 32,98 | 33,64 | -3,33% | 541.402,00 |
| 18.01.2022 | 33,38 | 34,86 | 33,20 | 34,80 | 3,88% | 539.036,00 |
| 17.01.2022 | 33,40 | 33,68 | 32,96 | 33,50 | 0,90% | 266.216,00 |
| 14.01.2022 | 32,74 | 33,20 | 32,38 | 33,20 | 1,16% | 337.538,00 |
| 13.01.2022 | 31,90 | 32,98 | 31,80 | 32,82 | 4,12% | 513.892,00 |
| 12.01.2022 | 30,60 | 31,72 | 30,60 | 31,52 | 3,55% | 396.092,00 |
| 11.01.2022 | 30,10 | 30,66 | 29,76 | 30,44 | 2,15% | 307.667,00 |
| 10.01.2022 | 30,30 | 30,40 | 29,60 | 29,80 | -1,19% | 259.241,00 |
| 07.01.2022 | 29,80 | 30,28 | 29,20 | 30,16 | 1,96% | 287.199,00 |
| 06.01.2022 | 29,50 | 29,94 | 29,02 | 29,58 | -1,86% | 262.623,00 |
| 05.01.2022 | 29,00 | 30,20 | 28,96 | 30,14 | 4,36% | 472.481,00 |
| 04.01.2022 | 28,48 | 29,08 | 28,36 | 28,88 | 2,19% | 299.336,00 |
| 03.01.2022 | 28,40 | 28,46 | 28,02 | 28,26 | 0,28% | 204.933,00 |
| 31.12.2021 | 27,64 | 28,30 | 27,64 | 28,18 | 1,73% | 143.178,00 |