Amper, S.A. AMP
BME · Spanien · Industriedienstleistungen
€4,57-0,08 (-1,83 %)
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 | €4,57 | -1,83 % | €4,73 | €4,73 | €4,55 | 205,33K |
| 2026-09-30 | €4,65 | -0,64 % | €4,70 | €4,70 | €4,57 | 383,57K |
| 2026-09-29 | €4,68 | -2,09 % | €4,78 | €4,78 | €4,66 | 124,12K |
| 2026-09-28 | €4,78 | -0,31 % | €4,80 | €4,82 | €4,73 | 150,90K |
| 2026-09-25 | €4,80 | +3,90 % | €4,64 | €4,82 | €4,62 | 410,68K |
| 2026-09-24 | €4,61 | -0,54 % | €4,69 | €4,70 | €4,56 | 117,77K |
| 2026-09-23 | €4,64 | +0,22 % | €4,72 | €4,74 | €4,63 | 255,18K |
| 2026-09-22 | €4,63 | +2,77 % | €4,51 | €4,74 | €4,51 | 223,15K |
| 2026-09-21 | €4,51 | +1,81 % | €4,45 | €4,53 | €4,41 | 186,87K |
| 2026-09-18 | €4,43 | 0,00 % | €4,43 | €4,46 | €4,39 | 104,59K |
| 2026-09-17 | €4,43 | +1,26 % | €4,39 | €4,49 | €4,39 | 178,70K |
| 2026-09-16 | €4,37 | -0,68 % | €4,43 | €4,45 | €4,36 | 115,19K |
| 2026-09-15 | €4,40 | +2,80 % | €4,26 | €4,44 | €4,18 | 736,85K |
| 2026-09-14 | €4,28 | -3,60 % | €4,39 | €4,39 | €4,26 | 309,92K |
| 2026-09-11 | €4,44 | 0,00 % | €4,41 | €4,46 | €4,41 | 118,80K |
| 2026-09-10 | €4,44 | +0,57 % | €4,41 | €4,47 | €4,40 | 107,25K |
| 2026-09-09 | €4,41 | -1,45 % | €4,49 | €4,49 | €4,39 | 124,62K |
| 2026-09-08 | €4,48 | +0,56 % | €4,45 | €4,50 | €4,41 | 78,15K |
| 2026-09-07 | €4,45 | -1,00 % | €4,50 | €4,53 | €4,44 | 112,35K |
| 2026-09-04 | €4,50 | -3,23 % | €4,62 | €4,63 | €4,50 | 259,50K |
| 2026-09-03 | €4,65 | +7,14 % | €4,39 | €4,67 | €4,36 | 531,84K |
| 2026-09-02 | €4,34 | -4,72 % | €4,55 | €4,57 | €4,33 | 516,74K |
| 2026-09-01 | €4,55 | -0,44 % | €4,57 | €4,60 | €4,50 | 187,71K |
| 2026-08-31 | €4,57 | -2,58 % | €4,70 | €4,70 | €4,53 | 170,50K |
| 2026-08-28 | €4,70 | -0,42 % | €4,70 | €4,71 | €4,68 | 50,28K |
| 2026-08-27 | €4,72 | -0,13 % | €4,70 | €4,73 | €4,69 | 70,18K |
| 2026-08-26 | €4,72 | +1,07 % | €4,68 | €4,74 | €4,68 | 98,85K |
| 2026-08-25 | €4,67 | -0,89 % | €4,71 | €4,75 | €4,65 | 236,38K |
| 2026-08-24 | €4,71 | +0,77 % | €4,68 | €4,73 | €4,68 | 93,37K |
| 2026-08-21 | €4,68 | +1,04 % | €4,70 | €4,73 | €4,63 | 128,20K |
| 2026-08-20 | €4,63 | +1,58 % | €4,53 | €4,73 | €4,52 | 294,32K |
| 2026-08-19 | €4,56 | -1,34 % | €4,63 | €4,63 | €4,44 | 278,92K |
| 2026-08-18 | €4,62 | -2,33 % | €4,72 | €4,73 | €4,62 | 238,63K |
| 2026-08-17 | €4,73 | 0,00 % | €4,74 | €4,78 | €4,73 | 158,07K |
| 2026-08-14 | €4,73 | -2,07 % | €4,84 | €4,88 | €4,73 | 278,96K |
| 2026-08-13 | €4,83 | -0,78 % | €4,91 | €4,91 | €4,82 | 171,37K |
| 2026-08-12 | €4,87 | +0,12 % | €4,86 | €4,94 | €4,86 | 103,91K |
| 2026-08-11 | €4,86 | -0,08 % | €4,84 | €4,94 | €4,84 | 220,63K |
| 2026-08-10 | €4,87 | -0,21 % | €4,87 | €4,92 | €4,85 | 108,21K |
| 2026-08-07 | €4,88 | +0,08 % | €4,85 | €4,95 | €4,84 | 179,64K |
| 2026-08-06 | €4,87 | +0,50 % | €4,90 | €4,90 | €4,81 | 129,33K |
| 2026-08-05 | €4,85 | +0,37 % | €4,83 | €4,92 | €4,81 | 141,20K |
| 2026-08-04 | €4,83 | +1,05 % | €4,80 | €4,93 | €4,80 | 217,71K |
| 2026-08-03 | €4,78 | +0,89 % | €4,77 | €4,80 | €4,68 | 229,67K |
| 2026-07-31 | €4,74 | -4,32 % | €5,01 | €5,05 | €4,72 | 664,34K |
| 2026-07-30 | €4,95 | +6,63 % | €4,73 | €4,96 | €4,70 | 591,34K |
| 2026-07-29 | €4,64 | +1,18 % | €4,60 | €4,85 | €4,58 | 611,93K |
| 2026-07-28 | €4,59 | -1,71 % | €4,72 | €4,72 | €4,50 | 516,25K |
| 2026-07-27 | €4,67 | +1,08 % | €4,80 | €4,88 | €4,62 | 595,82K |
| 2026-07-24 | €4,62 | -4,01 % | €4,79 | €4,82 | €4,61 | 460,98K |
| 2026-07-23 | €4,81 | -3,74 % | €5,00 | €5,03 | €4,80 | 369,72K |
| 2026-07-22 | €5,00 | 0,00 % | €5,01 | €5,04 | €4,93 | 324,32K |
| 2026-07-21 | €5,00 | -3,49 % | €5,20 | €5,20 | €4,92 | 473,65K |
| 2026-07-20 | €5,18 | +0,12 % | €5,45 | €5,50 | €5,18 | 145,53K |
| 2026-07-17 | €5,18 | -2,13 % | €5,25 | €5,25 | €5,14 | 444,31K |
| 2026-07-16 | €5,29 | 0,00 % | €5,28 | €5,32 | €5,24 | 242,87K |
| 2026-07-15 | €5,29 | -0,94 % | €5,34 | €5,43 | €5,28 | 229,52K |
| 2026-07-14 | €5,34 | -2,06 % | €5,40 | €5,45 | €5,32 | 258,51K |
| 2026-07-13 | €5,45 | +3,56 % | €5,25 | €5,45 | €5,22 | 423,91K |
| 2026-07-10 | €5,26 | 0,00 % | €5,32 | €5,32 | €5,24 | 135,68K |
| 2026-07-09 | €5,26 | +1,45 % | €5,24 | €5,30 | €5,22 | 239,07K |
| 2026-07-08 | €5,19 | -2,35 % | €5,36 | €5,36 | €5,18 | 287,00K |
| 2026-07-07 | €5,31 | -0,23 % | €5,34 | €5,40 | €5,30 | 321,57K |
| 2026-07-06 | €5,32 | +3,15 % | €5,19 | €5,34 | €5,15 | 530,11K |
| 2026-07-03 | €5,16 | -1,67 % | €5,25 | €5,29 | €5,14 | 187,80K |
| 2026-07-02 | €5,25 | +1,94 % | €5,18 | €5,26 | €5,09 | 429,72K |
| 2026-07-01 | €5,15 | -0,72 % | €5,18 | €5,18 | €5,09 | 293,53K |
| 2026-06-30 | €5,19 | -1,19 % | €5,30 | €5,35 | €5,18 | 342,79K |
| 2026-06-29 | €5,25 | +2,94 % | €5,11 | €5,29 | €5,09 | 515,63K |
| 2026-06-26 | €5,10 | +1,24 % | €5,01 | €5,11 | €5,00 | 245,53K |
| 2026-06-25 | €5,04 | -1,23 % | €5,11 | €5,14 | €4,98 | 295,42K |
| 2026-06-24 | €5,10 | -0,73 % | €5,10 | €5,18 | €5,06 | 203,96K |
| 2026-06-23 | €5,14 | +0,49 % | €5,11 | €5,15 | €5,01 | 369,87K |
| 2026-06-22 | €5,11 | +0,25 % | €5,10 | €5,20 | €5,09 | 293,07K |
| 2026-06-19 | €5,10 | -0,73 % | €5,15 | €5,16 | €5,06 | 300,96K |
| 2026-06-18 | €5,14 | -4,42 % | €5,38 | €5,40 | €5,11 | 562,45K |
| 2026-06-17 | €5,38 | +1,42 % | €5,35 | €5,39 | €5,28 | 387,43K |
| 2026-06-16 | €5,30 | +1,44 % | €5,25 | €5,41 | €5,22 | 691,48K |
| 2026-06-15 | €5,22 | -0,24 % | €5,32 | €5,40 | €5,22 | 655,12K |
| 2026-06-12 | €5,24 | +1,95 % | €5,18 | €5,25 | €5,06 | 523,57K |
| 2026-06-11 | €5,14 | +3,89 % | €4,93 | €5,18 | €4,88 | 521,60K |
| 2026-06-10 | €4,95 | -1,10 % | €5,04 | €5,10 | €4,86 | 705,51K |
| 2026-06-09 | €5,00 | -2,91 % | €5,13 | €5,20 | €4,97 | 752,63K |
| 2026-06-08 | €5,15 | -0,48 % | €5,13 | €5,24 | €5,03 | 521,89K |
| 2026-06-05 | €5,18 | -3,04 % | €5,35 | €5,41 | €5,18 | 649,59K |
| 2026-06-04 | €5,34 | +1,18 % | €5,25 | €5,34 | €5,20 | 735,81K |
| 2026-06-03 | €5,28 | -2,31 % | €5,41 | €5,41 | €5,25 | 845,04K |
| 2026-06-02 | €5,40 | +1,41 % | €5,40 | €5,47 | €5,30 | 1,70M |
| 2026-06-01 | €5,32 | +3,65 % | €5,19 | €5,43 | €5,16 | 1,90M |
| 2026-05-29 | €5,14 | +2,24 % | €5,05 | €5,21 | €5,03 | 558,88K |