Börse:
24,140€
-2,58%
Echtzeit-Aktienkurs AMG Advanced Metallurgical Group NV
Bid:
24,140€
Ask:
24,140€
Aktienkurse zur AMG Advanced Metallurgical Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 24,78 | 24,97 | 23,72 | 24,05 | -2,39% | - |
| 02.12.2021 | 25,04 | 25,16 | 24,42 | 24,64 | 0,20% | - |
| 01.12.2021 | 24,70 | 25,59 | 24,59 | 24,59 | -0,45% | 200,00 |
| 30.11.2021 | 24,38 | 24,98 | 23,91 | 24,70 | -1,24% | - |
| 29.11.2021 | 24,92 | 25,35 | 24,53 | 25,01 | 2,21% | - |
| 26.11.2021 | 26,42 | 26,44 | 24,25 | 24,47 | -7,90% | 200,00 |
| 25.11.2021 | 26,14 | 26,95 | 26,14 | 26,57 | 2,75% | - |
| 24.11.2021 | 26,14 | 26,46 | 25,81 | 25,86 | -2,08% | - |
| 23.11.2021 | 26,27 | 26,47 | 25,76 | 26,41 | 0,46% | - |
| 22.11.2021 | 26,86 | 27,01 | 25,58 | 26,29 | -1,72% | - |
| 19.11.2021 | 26,92 | 27,35 | 26,67 | 26,75 | 1,33% | 360,00 |
| 18.11.2021 | 26,87 | 27,26 | 26,28 | 26,40 | -0,86% | 900,00 |
| 17.11.2021 | 26,68 | 26,92 | 26,11 | 26,63 | -1,00% | - |
| 16.11.2021 | 26,16 | 27,03 | 26,16 | 26,90 | 3,66% | 60,00 |
| 15.11.2021 | 26,20 | 26,41 | 25,37 | 25,95 | -1,44% | 1.075,00 |
| 12.11.2021 | 25,54 | 26,50 | 25,41 | 26,33 | 4,11% | - |
| 11.11.2021 | 25,62 | 25,79 | 25,26 | 25,29 | 0,12% | - |
| 10.11.2021 | 25,66 | 25,88 | 25,11 | 25,26 | -1,60% | - |
| 09.11.2021 | 25,90 | 26,22 | 25,43 | 25,67 | -2,06% | 4.000,00 |
| 08.11.2021 | 25,75 | 26,41 | 25,26 | 26,21 | 3,43% | 1.575,00 |
| 05.11.2021 | 25,16 | 25,55 | 24,77 | 25,34 | 1,93% | 2.690,00 |
| 04.11.2021 | 24,56 | 25,26 | 24,56 | 24,86 | 1,68% | 3.200,00 |
| 03.11.2021 | 24,94 | 25,14 | 24,11 | 24,45 | -2,82% | - |
| 02.11.2021 | 25,76 | 26,02 | 24,86 | 25,16 | -1,45% | - |
| 01.11.2021 | 25,68 | 26,22 | 25,29 | 25,53 | -1,47% | 270,00 |
| 29.10.2021 | 24,51 | 25,95 | 24,32 | 25,91 | 6,41% | 150,00 |
| 28.10.2021 | 28,73 | 30,03 | 24,13 | 24,35 | -14,08% | 90,00 |
| 27.10.2021 | 28,91 | 28,96 | 27,96 | 28,34 | -3,14% | - |
| 26.10.2021 | 28,89 | 29,46 | 28,53 | 29,26 | 1,21% | - |
| 25.10.2021 | 28,60 | 29,22 | 28,51 | 28,91 | 2,05% | - |
| 22.10.2021 | 28,66 | 29,23 | 28,12 | 28,33 | -2,18% | - |
| 21.10.2021 | 28,40 | 29,06 | 28,08 | 28,96 | 1,54% | - |
| 20.10.2021 | 28,66 | 28,89 | 27,89 | 28,52 | 0,18% | 18,00 |
| 19.10.2021 | 28,48 | 29,24 | 28,26 | 28,47 | 1,21% | - |
| 18.10.2021 | 29,48 | 29,48 | 27,80 | 28,13 | -1,40% | 300,00 |
| 15.10.2021 | 28,66 | 29,07 | 28,15 | 28,53 | 1,03% | - |
| 14.10.2021 | 27,87 | 28,67 | 27,72 | 28,24 | 3,22% | - |
| 13.10.2021 | 27,61 | 27,96 | 27,25 | 27,36 | -0,11% | - |
| 12.10.2021 | 27,58 | 27,94 | 27,22 | 27,39 | -1,93% | - |
| 11.10.2021 | 26,91 | 28,15 | 26,79 | 27,93 | 2,27% | - |
| 08.10.2021 | 26,97 | 27,43 | 26,73 | 27,31 | 1,34% | - |
| 07.10.2021 | 26,62 | 27,42 | 26,26 | 26,95 | 2,47% | - |
| 06.10.2021 | 27,24 | 27,26 | 25,87 | 26,30 | -2,63% | - |
| 05.10.2021 | 27,18 | 27,36 | 26,43 | 27,01 | 0,26% | - |
| 04.10.2021 | 27,78 | 27,78 | 26,63 | 26,94 | -2,07% | - |
| 01.10.2021 | 27,58 | 28,11 | 27,32 | 27,51 | -2,10% | - |
| 30.09.2021 | 27,79 | 28,29 | 27,47 | 28,10 | 1,85% | 300,00 |
| 29.09.2021 | 27,80 | 28,11 | 27,05 | 27,59 | -0,22% | - |
| 28.09.2021 | 28,60 | 28,67 | 27,07 | 27,65 | -3,08% | - |
| 27.09.2021 | 29,08 | 29,21 | 28,06 | 28,53 | -0,38% | - |
| 24.09.2021 | 29,04 | 29,13 | 28,52 | 28,64 | -1,41% | - |
| 23.09.2021 | 28,78 | 29,40 | 28,27 | 29,05 | 2,65% | - |
| 22.09.2021 | 27,73 | 29,03 | 27,73 | 28,30 | 1,32% | - |
| 21.09.2021 | 28,28 | 28,76 | 27,39 | 27,93 | -0,43% | - |
| 20.09.2021 | 29,98 | 30,33 | 27,11 | 28,05 | -6,44% | 381,00 |
| 17.09.2021 | 31,28 | 31,42 | 29,77 | 29,98 | -3,10% | - |
| 16.09.2021 | 31,16 | 32,00 | 30,89 | 30,94 | 0,19% | - |
| 15.09.2021 | 31,72 | 32,37 | 30,64 | 30,88 | -2,62% | - |
| 14.09.2021 | 31,90 | 32,10 | 31,11 | 31,71 | 0,48% | - |
| 13.09.2021 | 30,05 | 32,27 | 29,99 | 31,56 | 7,86% | - |
| 10.09.2021 | 29,94 | 30,22 | 29,24 | 29,26 | -2,27% | 2.400,00 |
| 09.09.2021 | 29,72 | 30,10 | 28,97 | 29,94 | -0,40% | - |
| 08.09.2021 | 29,84 | 30,12 | 29,26 | 30,06 | 0,33% | 280,00 |
| 07.09.2021 | 29,87 | 30,17 | 29,54 | 29,96 | -0,79% | - |
| 06.09.2021 | 30,11 | 30,31 | 29,62 | 30,20 | -0,66% | - |
| 02.09.2021 | 29,78 | 30,66 | 29,69 | 30,40 | 2,01% | - |
| 01.09.2021 | 29,98 | 30,16 | 29,52 | 29,80 | -0,60% | - |
| 31.08.2021 | 29,90 | 30,22 | 29,53 | 29,98 | 0,47% | - |
| 30.08.2021 | 29,70 | 30,24 | 29,49 | 29,84 | 2,47% | - |
| 26.08.2021 | 29,36 | 29,36 | 28,61 | 29,12 | -0,34% | - |
| 25.08.2021 | 28,74 | 29,67 | 28,62 | 29,22 | 1,53% | - |
| 24.08.2021 | 28,68 | 29,36 | 27,98 | 28,78 | 1,12% | - |
| 23.08.2021 | 26,32 | 28,92 | 26,30 | 28,46 | 8,21% | - |
| 19.08.2021 | 26,70 | 26,74 | 25,88 | 26,30 | -2,45% | - |
| 18.08.2021 | 27,00 | 27,19 | 26,55 | 26,96 | -0,07% | 240,00 |
| 17.08.2021 | 27,58 | 27,60 | 26,24 | 26,98 | -1,82% | - |
| 16.08.2021 | 28,52 | 28,52 | 27,26 | 27,48 | -3,10% | - |
| 12.08.2021 | 27,99 | 28,71 | 27,96 | 28,36 | 1,79% | - |
| 11.08.2021 | 27,48 | 28,26 | 27,48 | 27,86 | 1,98% | - |
| 10.08.2021 | 27,09 | 27,69 | 26,95 | 27,32 | 0,81% | - |
| 09.08.2021 | 26,60 | 27,30 | 26,53 | 27,10 | 3,36% | - |
| 05.08.2021 | 26,72 | 26,72 | 26,02 | 26,22 | -1,65% | 24,00 |
| 04.08.2021 | 26,58 | 27,18 | 26,43 | 26,66 | 1,83% | - |
| 03.08.2021 | 26,66 | 26,66 | 26,05 | 26,18 | -1,06% | - |
| 02.08.2021 | 26,42 | 27,44 | 26,36 | 26,46 | -8,32% | - |
| 29.07.2021 | 28,78 | 29,22 | 26,77 | 28,86 | -0,07% | - |
| 28.07.2021 | 28,80 | 28,97 | 28,40 | 28,88 | -0,14% | - |
| 27.07.2021 | 28,86 | 29,22 | 28,31 | 28,92 | 3,95% | - |
| 26.07.2021 | 27,72 | 29,46 | 27,70 | 27,82 | 3,08% | - |
| 22.07.2021 | 27,00 | 27,30 | 26,58 | 26,99 | 2,62% | - |
| 21.07.2021 | 26,20 | 26,69 | 26,14 | 26,30 | -0,57% | - |
| 20.07.2021 | 26,44 | 26,64 | 25,76 | 26,45 | 1,26% | - |
| 19.07.2021 | 27,51 | 27,70 | 25,95 | 26,12 | -5,60% | - |
| 16.07.2021 | 29,14 | 29,23 | 27,45 | 27,67 | -4,39% | - |
| 15.07.2021 | 29,34 | 29,46 | 28,65 | 28,94 | -0,79% | - |
| 14.07.2021 | 29,46 | 29,96 | 29,08 | 29,17 | -0,41% | - |
| 13.07.2021 | 29,38 | 29,93 | 29,24 | 29,29 | 0,34% | - |
| 12.07.2021 | 29,04 | 29,64 | 28,82 | 29,19 | 1,11% | - |
| 09.07.2021 | 28,27 | 29,21 | 28,27 | 28,87 | 1,98% | - |
| 08.07.2021 | 28,10 | 28,67 | 27,68 | 28,31 | -0,81% | - |