Börse:
16,241CHF
-1,72%
Echtzeit-Aktienkurs AMS AG
Bid:
16,001CHF
Ask:
16,481CHF
Aktienkurse zur AMS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 16,64 | 16,69 | 16,13 | 16,18 | -2,12% | 1.251.794,00 |
| 02.12.2021 | 16,76 | 17,07 | 16,36 | 16,53 | -4,95% | 2.306.674,00 |
| 01.12.2021 | 16,54 | 17,39 | 16,32 | 17,39 | 6,20% | 2.302.329,00 |
| 30.11.2021 | 16,49 | 16,55 | 16,09 | 16,37 | -1,62% | 2.665.963,00 |
| 29.11.2021 | 16,46 | 16,77 | 16,15 | 16,64 | 2,31% | 1.768.705,00 |
| 26.11.2021 | 16,44 | 16,50 | 16,15 | 16,27 | -3,07% | 2.554.868,00 |
| 25.11.2021 | 16,93 | 16,94 | 16,59 | 16,78 | -0,74% | 1.330.050,00 |
| 24.11.2021 | 17,50 | 17,50 | 16,76 | 16,91 | -3,40% | 2.358.060,00 |
| 23.11.2021 | 17,20 | 17,83 | 17,03 | 17,50 | 0,23% | 1.992.931,00 |
| 22.11.2021 | 17,61 | 17,75 | 17,33 | 17,46 | -0,85% | 1.041.327,00 |
| 19.11.2021 | 18,16 | 18,16 | 17,35 | 17,61 | -2,60% | 2.155.760,00 |
| 18.11.2021 | 18,30 | 18,47 | 17,87 | 18,08 | -1,44% | 1.425.415,00 |
| 17.11.2021 | 18,58 | 18,72 | 18,23 | 18,35 | -1,21% | 1.517.702,00 |
| 16.11.2021 | 18,71 | 19,15 | 18,55 | 18,57 | -0,59% | 3.009.883,00 |
| 15.11.2021 | 17,94 | 18,75 | 17,92 | 18,68 | 4,84% | 3.306.095,00 |
| 12.11.2021 | 17,52 | 17,89 | 17,52 | 17,82 | 1,66% | - |
| 11.11.2021 | 17,17 | 17,60 | 17,10 | 17,53 | 2,23% | - |
| 10.11.2021 | 16,91 | 17,45 | 16,78 | 17,14 | 1,30% | - |
| 09.11.2021 | 16,96 | 17,35 | 16,88 | 16,92 | -0,41% | - |
| 08.11.2021 | 17,38 | 17,64 | 16,96 | 16,99 | -2,11% | - |
| 05.11.2021 | 17,00 | 17,39 | 16,81 | 17,36 | 3,27% | 2.795.103,00 |
| 04.11.2021 | 16,30 | 16,98 | 16,28 | 16,81 | 3,64% | 2.708.915,00 |
| 03.11.2021 | 16,50 | 16,57 | 16,03 | 16,22 | -1,93% | 3.102.988,00 |
| 02.11.2021 | 17,12 | 17,20 | 16,16 | 16,54 | -8,44% | 7.310.896,00 |
| 01.11.2021 | 18,33 | 18,58 | 17,90 | 18,07 | -0,14% | 1.836.712,00 |
| 29.10.2021 | 18,00 | 18,33 | 17,85 | 18,09 | -0,55% | 1.246.715,00 |
| 28.10.2021 | 17,51 | 18,19 | 17,42 | 18,19 | 4,03% | 1.532.923,00 |
| 27.10.2021 | 17,72 | 17,92 | 17,28 | 17,49 | -1,88% | 1.298.112,00 |
| 26.10.2021 | 17,46 | 18,03 | 17,40 | 17,82 | 2,74% | 1.757.294,00 |
| 25.10.2021 | 17,49 | 17,49 | 16,94 | 17,35 | -0,57% | 1.266.771,00 |
| 22.10.2021 | 17,81 | 17,92 | 17,45 | 17,45 | -2,35% | 1.125.457,00 |
| 21.10.2021 | 17,52 | 17,98 | 17,47 | 17,87 | 0,99% | 997.595,00 |
| 20.10.2021 | 17,46 | 17,79 | 17,41 | 17,69 | 0,83% | 1.023.835,00 |
| 19.10.2021 | 17,38 | 17,64 | 17,36 | 17,55 | 1,71% | 1.311.063,00 |
| 18.10.2021 | 17,09 | 17,42 | 17,07 | 17,25 | 0,91% | 1.224.881,00 |
| 15.10.2021 | 16,90 | 17,22 | 16,69 | 17,10 | 1,67% | 1.485.165,00 |
| 14.10.2021 | 17,06 | 17,20 | 16,67 | 16,82 | -0,50% | 1.324.116,00 |
| 13.10.2021 | 16,50 | 16,97 | 16,45 | 16,90 | 0,66% | 1.145.327,00 |
| 12.10.2021 | 16,62 | 16,89 | 16,45 | 16,79 | -0,71% | 1.235.989,00 |
| 11.10.2021 | 16,50 | 17,04 | 16,46 | 16,91 | 2,30% | 1.915.272,00 |
| 08.10.2021 | 16,65 | 16,82 | 16,40 | 16,53 | -1,75% | 1.614.530,00 |
| 07.10.2021 | 16,36 | 16,90 | 15,93 | 16,83 | 4,08% | 2.083.466,00 |
| 06.10.2021 | 16,45 | 16,51 | 15,90 | 16,17 | -2,91% | 1.943.375,00 |
| 05.10.2021 | 16,60 | 16,73 | 16,20 | 16,65 | 0,09% | 1.763.035,00 |
| 04.10.2021 | 16,90 | 16,96 | 16,58 | 16,64 | -2,18% | 1.457.437,00 |
| 01.10.2021 | 16,80 | 17,32 | 16,73 | 17,01 | -0,29% | 1.085.561,00 |
| 30.09.2021 | 17,20 | 17,21 | 16,82 | 17,06 | 0,06% | 1.355.125,00 |
| 29.09.2021 | 17,26 | 17,44 | 16,95 | 17,05 | -0,96% | 1.507.926,00 |
| 28.09.2021 | 17,83 | 17,83 | 17,18 | 17,21 | -4,07% | 1.626.220,00 |
| 27.09.2021 | 18,01 | 18,05 | 17,74 | 17,94 | 0,73% | 1.166.431,00 |
| 24.09.2021 | 17,73 | 17,87 | 17,64 | 17,81 | 0,51% | 1.042.772,00 |
| 23.09.2021 | 17,31 | 17,79 | 17,22 | 17,72 | 3,63% | 1.637.687,00 |
| 22.09.2021 | 16,87 | 17,18 | 16,70 | 17,10 | 2,33% | 1.545.747,00 |
| 21.09.2021 | 16,90 | 16,90 | 16,60 | 16,71 | -0,36% | 999.962,00 |
| 20.09.2021 | 16,81 | 16,93 | 16,51 | 16,77 | -1,64% | 2.166.827,00 |
| 17.09.2021 | 17,30 | 17,57 | 16,92 | 17,05 | -0,32% | 2.498.481,00 |
| 16.09.2021 | 17,39 | 17,39 | 16,92 | 17,11 | -1,50% | 2.294.776,00 |
| 15.09.2021 | 17,94 | 17,94 | 17,25 | 17,37 | -3,31% | 1.983.702,00 |
| 14.09.2021 | 17,72 | 18,18 | 17,72 | 17,96 | 1,13% | 1.039.687,00 |
| 13.09.2021 | 17,77 | 17,91 | 17,60 | 17,76 | 0,06% | 865.159,00 |
| 10.09.2021 | 17,33 | 17,82 | 17,16 | 17,75 | 2,42% | 1.778.592,00 |
| 09.09.2021 | 17,41 | 17,43 | 16,95 | 17,33 | -1,03% | 2.299.790,00 |
| 08.09.2021 | 18,26 | 18,50 | 17,51 | 17,51 | -4,71% | 2.566.105,00 |
| 07.09.2021 | 18,71 | 18,75 | 18,26 | 18,38 | -1,97% | 1.326.558,00 |
| 06.09.2021 | 18,84 | 18,99 | 18,74 | 18,75 | -0,05% | 504.350,00 |
| 03.09.2021 | 19,01 | 19,14 | 18,63 | 18,76 | -1,29% | 1.027.506,00 |
| 02.09.2021 | 18,72 | 19,12 | 18,66 | 19,00 | 0,80% | 1.497.515,00 |
| 01.09.2021 | 18,83 | 19,00 | 18,70 | 18,85 | 1,18% | 1.268.110,00 |
| 31.08.2021 | 18,90 | 19,14 | 18,49 | 18,63 | -1,06% | 1.691.922,00 |
| 30.08.2021 | 18,91 | 19,08 | 18,71 | 18,83 | -0,11% | 1.445.246,00 |
| 27.08.2021 | 18,49 | 18,88 | 18,44 | 18,85 | 2,09% | 1.130.453,00 |
| 26.08.2021 | 18,75 | 18,80 | 18,45 | 18,47 | -2,07% | 1.095.819,00 |
| 25.08.2021 | 18,61 | 18,97 | 18,41 | 18,86 | 1,32% | 1.120.567,00 |
| 24.08.2021 | 18,24 | 18,69 | 18,18 | 18,61 | 2,76% | 2.083.795,00 |
| 23.08.2021 | 17,80 | 18,19 | 17,72 | 18,11 | 2,58% | 1.484.823,00 |
| 20.08.2021 | 17,44 | 17,74 | 17,32 | 17,66 | 1,17% | 1.055.656,00 |
| 19.08.2021 | 17,40 | 17,45 | 17,04 | 17,45 | -0,71% | 1.790.629,00 |
| 18.08.2021 | 17,46 | 17,96 | 17,46 | 17,58 | 0,72% | 1.454.254,00 |
| 17.08.2021 | 17,37 | 17,65 | 17,32 | 17,45 | -0,29% | 1.185.145,00 |
| 16.08.2021 | 17,50 | 17,69 | 17,42 | 17,50 | -0,34% | 893.279,00 |
| 13.08.2021 | 17,64 | 17,74 | 17,42 | 17,56 | -0,90% | 1.182.811,00 |
| 12.08.2021 | 17,80 | 18,11 | 17,63 | 17,72 | -0,53% | 1.058.833,00 |
| 11.08.2021 | 18,24 | 18,24 | 17,44 | 17,82 | -2,22% | 1.827.668,00 |
| 10.08.2021 | 18,35 | 18,55 | 18,17 | 18,22 | -1,09% | 1.248.617,00 |
| 09.08.2021 | 18,90 | 18,91 | 18,41 | 18,42 | -2,87% | 1.437.608,00 |
| 06.08.2021 | 18,90 | 19,09 | 18,72 | 18,97 | 0,24% | 1.191.255,00 |
| 05.08.2021 | 18,68 | 19,04 | 18,68 | 18,92 | 0,21% | 1.641.827,00 |
| 04.08.2021 | 18,16 | 18,90 | 18,10 | 18,88 | 4,71% | 2.573.453,00 |
| 03.08.2021 | 17,81 | 18,16 | 17,71 | 18,03 | 0,14% | 1.412.663,00 |
| 02.08.2021 | 17,33 | 18,14 | 17,33 | 18,01 | 3,89% | 2.357.659,00 |
| 30.07.2021 | 17,48 | 17,85 | 17,06 | 17,33 | -0,83% | 1.983.776,00 |
| 29.07.2021 | 17,00 | 17,68 | 17,00 | 17,48 | 3,19% | 2.258.705,00 |
| 28.07.2021 | 16,76 | 16,95 | 16,65 | 16,94 | 1,26% | 983.480,00 |
| 27.07.2021 | 17,00 | 17,01 | 16,63 | 16,73 | -2,65% | 1.807.370,00 |
| 26.07.2021 | 17,10 | 17,35 | 17,01 | 17,18 | -0,49% | 1.069.391,00 |
| 23.07.2021 | 17,14 | 17,41 | 17,09 | 17,27 | 1,38% | 1.038.457,00 |
| 22.07.2021 | 17,37 | 17,40 | 16,93 | 17,03 | -1,48% | 1.127.832,00 |
| 21.07.2021 | 16,81 | 17,36 | 16,69 | 17,29 | 3,50% | 1.659.292,00 |
| 20.07.2021 | 16,46 | 16,81 | 16,41 | 16,70 | 2,74% | 1.537.836,00 |
| 19.07.2021 | 16,51 | 16,54 | 15,88 | 16,26 | -2,25% | 2.196.230,00 |