AMG

AMG
🏛️ Vereinigtes Königreich →
29.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 23.02 23.17 22.88 23.07 0.0M
2023-12-28 23.60 23.64 22.95 23.12 0.0M
2023-12-27 23.02 23.55 22.92 23.18 0.2M
2023-12-22 22.39 22.78 22.39 22.62 0.0M
2023-12-21 22.86 22.98 22.12 22.98 0.2M
2023-12-20 22.88 23.08 22.65 22.85 0.0M
2023-12-19 22.65 22.87 22.49 22.49 0.2M
2023-12-18 22.38 22.75 22.21 22.70 0.0M
2023-12-15 22.90 23.10 22.61 22.77 0.4M
2023-12-14 22.32 23.20 22.07 22.81 0.1M
2023-12-13 21.62 22.09 21.43 22.00 0.0M
2023-12-12 22.13 22.45 21.65 21.81 0.1M
2023-12-11 22.38 22.87 22.11 22.23 0.0M
2023-12-08 21.44 22.89 21.27 22.77 0.1M
2023-12-07 21.07 21.54 20.73 21.30 0.1M
2023-12-06 20.99 21.16 20.56 21.06 0.1M
2023-12-05 21.20 21.20 20.80 21.00 0.0M
2023-12-04 21.90 22.07 21.22 21.48 0.0M
2023-12-01 21.49 22.28 21.49 21.93 0.0M
2023-11-30 21.50 21.99 21.37 21.93 0.0M
2023-11-29 21.26 21.73 21.24 21.49 0.0M
2023-11-28 21.28 21.28 20.70 21.11 0.2M
2023-11-27 21.01 21.25 20.86 21.07 0.0M
2023-11-24 20.96 21.36 20.87 21.05 0.0M
2023-11-23 20.99 21.21 20.67 20.93 0.0M
2023-11-22 21.18 21.23 20.73 21.08 0.0M
2023-11-21 21.88 22.07 21.35 21.46 0.1M
2023-11-20 22.40 22.70 22.12 22.34 0.0M
2023-11-17 21.37 22.19 21.37 21.91 0.1M
2023-11-16 21.96 21.96 21.27 21.36 0.1M
2023-11-15 21.47 21.85 21.39 21.85 0.1M
2023-11-14 20.22 21.30 20.14 21.06 0.1M
2023-11-13 20.32 20.32 19.65 19.86 0.1M
2023-11-10 19.38 20.25 18.98 19.86 0.1M
2023-11-09 18.50 20.53 16.65 19.51 0.6M
2023-11-08 23.80 23.80 22.99 23.18 0.1M
2023-11-07 24.30 24.84 23.56 23.95 0.1M
2023-11-06 25.48 25.48 24.70 25.00 0.1M
2023-11-03 25.38 25.95 24.89 25.30 0.1M
2023-11-02 24.66 25.54 24.66 25.28 0.2M
2023-11-01 24.14 24.74 24.12 24.62 0.1M
2023-10-31 24.14 24.82 24.13 24.40 0.1M
2023-10-30 24.61 24.65 24.25 24.65 0.0M
2023-10-27 25.06 25.06 24.27 24.63 0.0M
2023-10-26 24.16 24.94 24.16 24.70 0.0M
2023-10-25 25.03 25.18 24.44 24.81 0.0M
2023-10-24 24.63 25.33 24.18 25.30 0.1M
2023-10-23 24.26 24.41 23.51 24.24 0.0M
2023-10-20 24.99 25.01 24.44 24.48 0.0M
2023-10-19 25.19 25.37 24.70 25.21 0.0M
2023-10-18 25.34 25.47 24.96 25.21 0.1M
2023-10-17 25.10 25.60 24.96 25.14 0.0M
2023-10-16 25.85 25.85 24.90 25.30 0.1M
2023-10-13 25.89 26.37 25.84 25.95 0.0M
2023-10-12 26.41 26.41 25.66 25.66 0.1M
2023-10-11 26.47 26.58 25.84 25.98 0.1M
2023-10-10 25.97 26.76 25.70 26.55 0.1M
2023-10-09 25.39 26.02 25.39 25.65 0.2M
2023-10-06 25.79 25.95 25.13 25.41 0.1M
2023-10-05 26.64 26.64 25.74 25.77 0.1M
2023-10-04 25.75 26.50 25.60 26.34 0.1M
2023-10-03 26.40 27.09 26.14 26.22 0.1M
2023-10-02 28.79 28.86 27.38 27.55 0.0M
2023-09-29 27.94 28.97 27.94 28.52 0.1M
2023-09-28 27.89 28.26 27.63 28.16 0.0M
2023-09-27 28.12 28.43 28.04 28.07 0.0M
2023-09-26 27.96 28.32 27.60 27.95 0.1M
2023-09-25 28.70 28.70 28.06 28.57 0.0M
2023-09-22 29.35 29.38 28.73 28.75 0.0M
2023-09-21 29.68 29.68 29.02 29.21 0.0M
2023-09-20 29.66 30.37 29.38 30.11 0.0M
2023-09-19 29.78 29.99 29.54 29.95 0.0M
2023-09-18 30.54 30.56 29.95 30.03 0.1M
2023-09-15 30.80 30.84 30.42 30.42 0.0M
2023-09-14 30.02 30.54 29.94 30.52 0.0M
2023-09-13 30.04 30.04 29.67 29.96 0.0M
2023-09-12 30.51 30.62 29.82 30.02 0.0M
2023-09-11 30.33 30.75 30.23 30.32 0.0M
2023-09-08 30.50 30.50 29.74 30.29 0.0M
2023-09-07 31.04 31.31 30.63 31.05 0.0M
2023-09-06 31.46 31.49 30.93 31.49 0.0M
2023-09-05 31.89 31.94 31.51 31.81 0.0M
2023-09-04 31.85 32.42 31.85 31.95 0.0M
2023-09-01 31.51 31.76 31.41 31.46 0.0M
2023-08-31 31.32 31.71 31.19 31.41 0.1M
2023-08-30 32.24 32.24 31.44 31.57 0.0M
2023-08-29 32.13 32.13 31.70 32.06 0.0M
2023-08-25 31.60 32.05 31.44 32.05 0.0M
2023-08-24 32.30 32.30 31.39 31.64 0.0M
2023-08-23 32.34 32.40 31.94 31.97 0.0M
2023-08-22 31.99 32.33 31.90 31.98 0.0M
2023-08-21 31.88 32.17 31.70 31.95 0.0M
2023-08-18 31.75 31.78 31.28 31.66 0.0M
2023-08-17 32.16 32.40 31.67 32.26 0.0M
2023-08-16 32.54 32.65 32.18 32.51 0.0M
2023-08-15 33.30 33.38 32.54 32.62 0.0M
2023-08-14 33.51 33.74 33.04 33.52 0.0M
2023-08-11 34.24 34.46 33.80 34.35 0.0M
2023-08-10 34.67 34.70 34.05 34.66 0.0M
2023-08-09 35.04 35.46 34.59 34.59 0.0M
2023-08-08 35.16 35.38 34.29 34.42 0.1M
2023-08-07 35.12 35.65 35.12 35.15 0.0M
2023-08-04 35.43 35.70 35.00 35.26 0.1M
2023-08-03 34.52 35.32 34.30 35.17 0.1M
2023-08-02 35.83 35.83 34.98 35.52 0.1M
2023-08-01 36.90 37.07 36.02 36.56 0.1M
2023-07-31 38.43 38.55 37.02 37.12 0.1M
2023-07-28 38.70 39.76 38.61 39.51 0.1M
2023-07-27 42.50 43.30 39.47 40.12 0.6M
2023-07-26 48.70 48.70 46.24 46.72 0.1M
2023-07-25 48.48 48.93 48.12 48.78 0.8M
2023-07-24 48.24 48.29 47.51 47.80 0.0M
2023-07-21 48.10 48.46 47.87 47.95 0.0M
2023-07-20 48.25 48.59 47.82 48.13 0.0M
2023-07-19 48.60 49.69 48.57 48.58 0.0M
2023-07-18 48.28 48.45 47.80 48.04 0.0M
2023-07-17 48.61 48.83 47.81 48.52 0.3M
2023-07-14 49.50 49.69 49.01 49.01 0.0M
2023-07-13 49.85 49.85 49.15 49.62 0.0M
2023-07-12 48.73 49.99 48.71 49.76 0.0M
2023-07-11 48.23 49.20 47.89 48.52 0.0M
2023-07-10 47.08 47.80 47.07 47.13 0.0M
2023-07-07 46.74 47.50 45.64 46.77 0.0M
2023-07-06 48.08 48.70 47.26 47.92 0.0M
2023-07-05 48.25 48.61 48.01 48.01 0.0M
2023-07-04 48.22 48.48 47.96 48.48 0.0M
2023-07-03 47.74 48.48 47.74 48.04 0.1M
2023-06-30 47.06 47.73 46.98 47.06 0.0M
2023-06-29 46.77 47.30 46.66 46.70 0.0M
2023-06-28 46.90 46.96 46.32 46.82 0.0M
2023-06-27 47.32 47.32 45.77 46.26 0.0M
2023-06-26 47.11 47.11 46.31 46.31 0.4M
2023-06-23 47.08 47.31 46.57 47.16 0.0M
2023-06-22 47.06 47.84 46.50 47.81 0.1M
2023-06-21 47.14 47.96 46.88 47.34 0.1M
2023-06-20 47.50 47.50 46.21 46.52 0.1M
2023-06-19 47.94 48.17 47.62 47.83 0.1M
2023-06-16 48.60 48.64 47.38 48.02 0.1M
2023-06-15 48.82 49.27 48.73 48.73 0.0M
2023-06-14 47.77 49.25 47.64 48.80 0.1M
2023-06-13 47.32 48.04 46.49 47.84 0.1M
2023-06-12 46.44 46.54 45.71 46.49 0.0M
2023-06-09 46.15 47.39 46.15 47.10 0.0M
2023-06-08 45.30 46.10 45.12 46.09 0.1M
2023-06-07 45.45 45.80 45.16 45.43 0.1M
2023-06-06 44.62 45.35 44.37 45.34 0.1M
2023-06-05 44.79 45.01 44.20 44.74 0.2M
2023-06-02 44.10 44.84 43.58 44.83 0.2M
2023-06-01 42.40 43.20 42.40 42.44 0.1M
2023-05-31 41.72 42.44 41.35 41.82 0.1M
2023-05-30 42.48 43.39 42.15 42.41 0.1M
2023-05-26 42.70 42.73 41.83 41.92 0.2M
2023-05-25 39.28 42.90 39.28 42.61 0.2M
2023-05-24 37.75 39.33 37.75 38.59 0.1M
2023-05-23 37.15 38.49 37.15 37.94 0.1M
2023-05-22 38.28 38.28 37.38 37.47 0.1M
2023-05-19 38.76 39.28 38.57 38.77 0.0M
2023-05-18 38.35 38.73 38.20 38.27 0.0M
2023-05-17 38.02 38.37 37.65 37.65 0.0M
2023-05-16 37.84 37.91 37.43 37.91 0.0M
2023-05-15 37.05 37.48 36.89 37.01 0.1M
2023-05-12 35.80 36.80 35.70 36.23 0.0M
2023-05-11 36.59 37.33 35.86 36.38 0.1M
2023-05-10 37.82 38.58 36.89 37.06 0.1M
2023-05-09 37.48 37.89 37.46 37.56 0.0M
2023-05-05 36.12 37.40 36.11 36.95 0.1M
2023-05-04 35.55 36.42 34.05 35.43 0.2M
2023-05-03 33.91 34.68 33.75 34.10 0.2M
2023-05-02 34.40 34.54 33.64 34.20 0.1M
2023-04-28 33.36 33.73 32.76 33.61 0.0M
2023-04-27 33.15 33.29 32.90 32.91 0.0M
2023-04-26 32.92 33.11 32.37 32.94 0.0M
2023-04-25 33.22 33.22 32.72 32.82 0.0M
2023-04-24 32.69 33.17 32.34 33.16 0.1M
2023-04-21 32.99 33.31 32.56 33.04 0.0M
2023-04-20 33.50 33.56 32.85 33.42 0.0M
2023-04-19 34.24 34.38 33.61 33.61 0.7M
2023-04-18 33.87 34.30 33.70 33.78 0.0M
2023-04-17 34.43 34.48 33.46 33.74 0.1M
2023-04-14 34.80 34.80 34.10 34.44 0.0M
2023-04-13 34.57 34.57 34.13 34.27 0.0M
2023-04-12 35.18 35.18 34.24 34.52 0.1M
2023-04-11 35.77 35.97 35.13 35.16 0.0M
2023-04-06 35.79 36.12 35.01 35.31 0.0M
2023-04-05 36.55 36.81 35.57 36.38 0.1M
2023-04-04 38.65 38.65 36.66 37.06 0.1M
2023-04-03 39.33 39.51 38.33 38.69 0.1M
2023-03-31 38.60 39.28 38.38 38.71 0.1M
2023-03-30 37.22 38.56 37.14 38.08 0.1M
2023-03-29 36.00 36.50 35.70 36.16 0.0M
2023-03-28 36.46 36.46 35.30 35.76 0.0M
2023-03-27 35.30 35.64 34.34 34.82 0.0M
2023-03-24 35.46 35.46 34.16 34.67 0.0M
2023-03-23 34.82 35.70 34.24 35.32 0.0M
2023-03-22 34.52 34.78 34.36 34.54 0.0M
2023-03-21 34.36 35.18 34.36 35.05 0.1M
2023-03-20 32.64 34.12 32.22 34.12 0.0M
2023-03-17 35.14 35.58 33.24 33.66 0.2M
2023-03-16 34.58 35.06 32.96 34.12 0.2M
2023-03-15 36.54 37.49 33.94 37.49 0.1M
2023-03-14 35.30 37.26 34.88 36.80 0.1M
2023-03-13 37.32 37.64 35.04 35.81 0.1M
2023-03-10 37.80 37.96 37.26 37.66 0.1M
2023-03-09 39.02 39.02 38.24 38.71 0.1M
2023-03-08 38.70 39.62 38.56 39.49 0.0M
2023-03-07 39.52 39.64 38.86 39.55 0.1M
2023-03-06 39.80 39.96 39.12 39.68 0.1M
2023-03-03 39.18 40.16 39.12 39.89 0.0M
2023-03-02 38.36 38.96 38.26 38.33 0.0M
2023-03-01 37.98 38.90 37.80 38.65 0.1M
2023-02-28 38.20 38.20 37.34 37.91 0.0M
2023-02-27 37.56 38.72 37.56 38.40 0.0M
2023-02-24 37.52 38.08 37.14 37.62 0.0M
2023-02-23 39.46 41.20 37.56 38.23 0.1M
2023-02-22 38.62 38.80 37.52 37.81 0.1M
2023-02-21 38.42 39.20 38.06 38.75 0.1M
2023-02-20 38.92 39.32 38.60 39.32 0.0M
2023-02-17 38.18 38.66 38.08 38.29 0.1M
2023-02-16 38.24 38.62 37.76 38.21 0.1M
2023-02-15 37.12 37.86 37.12 37.20 0.1M
2023-02-14 37.92 38.18 37.38 38.00 0.0M
2023-02-13 37.76 38.30 37.68 38.06 0.0M
2023-02-10 39.16 39.22 37.98 38.46 0.1M
2023-02-09 38.84 39.68 38.60 39.57 0.2M
2023-02-08 37.42 38.82 37.40 38.33 0.3M
2023-02-07 34.86 37.08 34.58 36.92 0.0M
2023-02-06 35.02 35.08 34.20 34.27 0.0M
2023-02-03 34.64 35.50 34.62 35.26 0.1M
2023-02-02 34.66 35.40 34.66 35.38 0.0M
2023-02-01 35.80 36.14 34.46 34.90 0.1M
2023-01-31 34.30 35.74 34.30 35.57 0.2M
2023-01-30 35.38 35.38 33.58 33.83 0.1M
2023-01-27 35.00 35.76 34.82 35.64 0.1M
2023-01-26 35.34 35.34 34.61 34.61 0.0M
2023-01-25 35.16 35.26 34.90 35.01 0.0M
2023-01-24 35.30 35.30 34.72 35.26 0.0M
2023-01-23 34.54 35.11 34.38 35.11 0.1M
2023-01-20 34.26 34.90 33.98 34.12 0.0M
2023-01-19 34.14 34.28 33.72 34.21 0.0M
2023-01-18 34.30 35.04 34.30 34.42 0.0M
2023-01-17 33.76 34.16 33.58 33.97 0.0M
2023-01-16 35.42 35.44 34.34 34.75 0.0M
2023-01-13 34.40 35.32 34.40 35.22 0.1M
2023-01-12 34.44 34.92 34.22 34.37 0.0M
2023-01-11 34.74 34.96 34.12 34.50 0.0M
2023-01-10 33.84 34.56 33.84 34.33 0.0M
2023-01-09 34.90 34.90 34.26 34.27 0.0M
2023-01-06 33.42 34.66 33.40 34.21 0.1M
2023-01-05 33.28 33.82 32.96 33.38 0.0M
2023-01-04 33.96 34.20 33.04 33.41 0.1M
2023-01-03 35.00 35.06 34.52 34.52 0.0M