AMG Critical Materials N.V. AMG
EURONEXT · Niederlande · Nicht-Energie-Rohstoffe
€28,64-0,28 (-0,97 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €28,64 | -0,97 % | €28,80 | €29,18 | €28,30 | 83,71K |
| 2026-09-30 | €28,92 | -0,82 % | €29,48 | €29,52 | €28,80 | 106,26K |
| 2026-09-29 | €29,16 | +3,11 % | €28,78 | €29,80 | €28,78 | 177,26K |
| 2026-09-28 | €28,28 | -1,60 % | €28,50 | €28,72 | €27,82 | 153,95K |
| 2026-09-25 | €28,74 | -0,35 % | €29,24 | €29,42 | €28,52 | 98,17K |
| 2026-09-24 | €28,84 | -2,96 % | €29,50 | €29,76 | €28,84 | 115,17K |
| 2026-09-23 | €29,72 | -1,33 % | €30,44 | €30,48 | €29,54 | 102,54K |
| 2026-09-22 | €30,12 | +3,15 % | €29,48 | €30,38 | €29,18 | 151,75K |
| 2026-09-21 | €29,20 | +0,07 % | €29,58 | €29,70 | €29,20 | 100,77K |
| 2026-09-18 | €29,18 | -0,07 % | €29,28 | €30,10 | €29,08 | 218,12K |
| 2026-09-17 | €29,20 | +0,07 % | €29,36 | €29,48 | €29,00 | 72,12K |
| 2026-09-16 | €29,18 | +0,97 % | €29,20 | €29,50 | €29,00 | 102,26K |
| 2026-09-15 | €28,90 | -0,89 % | €29,02 | €29,36 | €28,64 | 124,10K |
| 2026-09-14 | €29,16 | -3,06 % | €29,62 | €29,68 | €28,82 | 149,73K |
| 2026-09-11 | €30,08 | -1,25 % | €30,36 | €30,50 | €29,80 | 136,85K |
| 2026-09-10 | €30,46 | -2,68 % | €31,20 | €31,38 | €30,04 | 208,74K |
| 2026-09-09 | €31,30 | -2,37 % | €32,10 | €32,24 | €31,30 | 98,99K |
| 2026-09-08 | €32,06 | -1,84 % | €32,74 | €32,84 | €31,94 | 111,01K |
| 2026-09-07 | €32,66 | +3,55 % | €31,72 | €32,84 | €31,60 | 181,54K |
| 2026-09-04 | €31,54 | -0,19 % | €31,50 | €31,74 | €31,32 | 101,35K |
| 2026-09-03 | €31,60 | 0,00 % | €31,50 | €32,12 | €31,32 | 106,83K |
| 2026-09-02 | €31,60 | -0,75 % | €31,40 | €32,00 | €31,04 | 157,65K |
| 2026-09-01 | €31,84 | -2,15 % | €32,78 | €33,06 | €31,38 | 148,65K |
| 2026-08-31 | €32,54 | +0,62 % | €32,08 | €32,98 | €32,06 | 170,51K |
| 2026-08-28 | €32,34 | +1,70 % | €32,00 | €32,72 | €32,00 | 160,61K |
| 2026-08-27 | €31,80 | +0,13 % | €31,78 | €32,14 | €31,46 | 190,97K |
| 2026-08-26 | €31,76 | -1,55 % | €32,48 | €32,98 | €31,70 | 143,63K |
| 2026-08-25 | €32,26 | +1,96 % | €31,96 | €32,26 | €31,24 | 126,59K |
| 2026-08-24 | €31,64 | -2,16 % | €32,34 | €32,80 | €31,52 | 178,43K |
| 2026-08-21 | €32,34 | +2,93 % | €31,88 | €32,74 | €31,78 | 221,17K |
| 2026-08-20 | €31,42 | -3,68 % | €32,54 | €32,68 | €30,60 | 267,97K |
| 2026-08-19 | €32,62 | -0,49 % | €32,82 | €33,10 | €32,26 | 175,57K |
| 2026-08-18 | €32,78 | -4,88 % | €34,06 | €34,24 | €32,62 | 216,58K |
| 2026-08-17 | €34,46 | +0,17 % | €34,82 | €35,18 | €34,20 | 242,57K |
| 2026-08-14 | €34,40 | +2,20 % | €33,74 | €34,52 | €33,44 | 244,07K |
| 2026-08-13 | €33,66 | -0,53 % | €33,60 | €33,66 | €33,16 | 185,27K |
| 2026-08-12 | €33,84 | +1,93 % | €33,60 | €34,30 | €33,50 | 169,07K |
| 2026-08-11 | €33,20 | +1,78 % | €32,68 | €33,74 | €32,68 | 213,00K |
| 2026-08-10 | €32,62 | +1,18 % | €32,40 | €33,04 | €32,26 | 165,63K |
| 2026-08-07 | €32,24 | +2,35 % | €31,54 | €32,76 | €31,22 | 251,88K |
| 2026-08-06 | €31,50 | -0,25 % | €31,34 | €31,56 | €30,44 | 284,43K |
| 2026-08-05 | €31,58 | +6,04 % | €30,50 | €31,76 | €30,50 | 409,18K |
| 2026-08-04 | €29,78 | +3,33 % | €29,00 | €30,32 | €28,92 | 297,74K |
| 2026-08-03 | €28,82 | -1,97 % | €29,12 | €29,58 | €28,54 | 339,87K |
| 2026-07-31 | €29,40 | -0,27 % | €29,46 | €30,94 | €29,40 | 385,07K |
| 2026-07-30 | €29,48 | +9,59 % | €28,38 | €29,66 | €26,66 | 737,08K |
| 2026-07-29 | €26,90 | -3,31 % | €27,78 | €27,88 | €26,86 | 471,69K |
| 2026-07-28 | €27,82 | +2,73 % | €27,00 | €27,84 | €26,78 | 335,59K |
| 2026-07-27 | €27,08 | +1,50 % | €27,18 | €27,24 | €26,56 | 229,85K |
| 2026-07-24 | €26,68 | -0,37 % | €26,60 | €27,46 | €26,38 | 251,28K |
| 2026-07-23 | €26,78 | -3,25 % | €27,66 | €27,66 | €26,56 | 221,05K |
| 2026-07-22 | €27,68 | -2,19 % | €28,16 | €28,38 | €27,68 | 336,62K |
| 2026-07-21 | €28,30 | +1,36 % | €28,12 | €28,30 | €27,52 | 386,52K |
| 2026-07-20 | €27,92 | -5,68 % | €29,56 | €29,70 | €27,84 | 389,94K |
| 2026-07-17 | €29,60 | -3,96 % | €30,18 | €30,30 | €28,92 | 450,23K |
| 2026-07-16 | €30,82 | -4,23 % | €32,20 | €32,26 | €30,44 | 298,04K |
| 2026-07-15 | €32,18 | +1,64 % | €31,84 | €32,30 | €31,38 | 199,67K |
| 2026-07-14 | €31,66 | -1,06 % | €31,88 | €32,20 | €31,36 | 185,71K |
| 2026-07-13 | €32,00 | 0,00 % | €31,26 | €32,18 | €31,02 | 176,43K |
| 2026-07-10 | €32,00 | +0,76 % | €31,86 | €32,28 | €31,58 | 148,79K |
| 2026-07-09 | €31,76 | +0,51 % | €32,42 | €32,50 | €31,76 | 124,80K |
| 2026-07-08 | €31,60 | -2,89 % | €32,46 | €32,46 | €31,60 | 213,28K |
| 2026-07-07 | €32,54 | -2,92 % | €32,92 | €33,48 | €32,54 | 272,65K |
| 2026-07-06 | €33,52 | +1,33 % | €32,68 | €33,52 | €32,54 | 107,31K |
| 2026-07-03 | €33,08 | +2,61 % | €32,92 | €33,08 | €32,16 | 125,63K |
| 2026-07-02 | €32,24 | -1,59 % | €32,40 | €33,02 | €32,14 | 184,26K |
| 2026-07-01 | €32,76 | +0,06 % | €32,20 | €33,16 | €32,16 | 144,69K |
| 2026-06-30 | €32,74 | +1,61 % | €32,70 | €33,10 | €32,14 | 152,61K |
| 2026-06-29 | €32,22 | -2,07 % | €32,84 | €32,84 | €31,74 | 179,10K |
| 2026-06-26 | €32,90 | -1,56 % | €33,00 | €33,00 | €32,20 | 211,43K |
| 2026-06-25 | €33,42 | -3,69 % | €34,50 | €34,50 | €33,06 | 273,40K |
| 2026-06-24 | €34,70 | -3,45 % | €35,50 | €35,52 | €34,02 | 265,17K |
| 2026-06-23 | €35,94 | -1,70 % | €35,50 | €36,06 | €35,00 | 160,88K |
| 2026-06-22 | €36,56 | -1,14 % | €37,14 | €37,18 | €36,34 | 123,96K |
| 2026-06-19 | €36,98 | +0,54 % | €36,36 | €36,98 | €36,10 | 645,21K |
| 2026-06-18 | €36,78 | +0,22 % | €36,30 | €36,80 | €35,68 | 230,23K |
| 2026-06-17 | €36,70 | +2,86 % | €35,66 | €36,78 | €35,32 | 195,95K |
| 2026-06-16 | €35,68 | -2,83 % | €36,30 | €36,66 | €35,22 | 201,59K |
| 2026-06-15 | €36,72 | +1,44 % | €37,28 | €37,34 | €36,38 | 299,43K |
| 2026-06-12 | €36,20 | +5,79 % | €35,00 | €36,38 | €34,52 | 276,63K |
| 2026-06-11 | €34,22 | +1,66 % | €34,12 | €34,34 | €33,50 | 192,88K |
| 2026-06-10 | €33,66 | -3,50 % | €34,60 | €34,72 | €33,44 | 342,31K |
| 2026-06-09 | €34,88 | -2,41 % | €35,86 | €36,00 | €34,80 | 239,08K |
| 2026-06-08 | €35,74 | -2,08 % | €35,88 | €36,12 | €35,26 | 202,16K |
| 2026-06-05 | €36,50 | -3,95 % | €37,70 | €37,70 | €36,18 | 342,55K |
| 2026-06-04 | €38,00 | -4,67 % | €39,60 | €39,62 | €37,60 | 309,63K |
| 2026-06-03 | €39,86 | -3,44 % | €40,82 | €40,82 | €39,34 | 195,31K |
| 2026-06-02 | €41,28 | -0,19 % | €41,74 | €42,14 | €40,84 | 139,44K |
| 2026-06-01 | €41,36 | -1,80 % | €42,20 | €42,28 | €40,66 | 153,38K |
| 2026-05-29 | €42,12 | +5,19 % | €41,50 | €43,50 | €41,14 | 711,23K |