Börse:
17,313CHF
1,66%
Echtzeit-Aktienkurs AMS AG
Bid:
17,038CHF
Ask:
17,588CHF
Aktienkurse zur AMS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2021 | 16,99 | 17,00 | 16,54 | 16,63 | -1,71% | 2.015.097,00 |
| 15.07.2021 | 17,24 | 17,24 | 16,70 | 16,92 | -2,31% | 2.510.859,00 |
| 14.07.2021 | 17,32 | 17,52 | 16,96 | 17,32 | 0,23% | 1.767.673,00 |
| 13.07.2021 | 17,45 | 17,59 | 17,09 | 17,28 | -2,10% | 2.954.497,00 |
| 12.07.2021 | 17,90 | 17,90 | 17,59 | 17,65 | -1,48% | 1.332.776,00 |
| 09.07.2021 | 18,19 | 18,30 | 17,79 | 17,92 | -0,99% | 1.304.469,00 |
| 08.07.2021 | 18,99 | 18,99 | 17,72 | 18,10 | -4,21% | 2.865.313,00 |
| 07.07.2021 | 19,36 | 19,36 | 18,78 | 18,89 | -1,41% | 1.271.992,00 |
| 06.07.2021 | 19,39 | 19,54 | 19,11 | 19,16 | -1,31% | 1.234.959,00 |
| 05.07.2021 | 19,08 | 19,45 | 19,02 | 19,42 | 1,28% | 1.202.007,00 |
| 02.07.2021 | 18,85 | 19,45 | 18,78 | 19,17 | 2,46% | 2.376.072,00 |
| 01.07.2021 | 18,60 | 18,83 | 18,50 | 18,71 | 0,81% | 1.170.836,00 |
| 30.06.2021 | 18,99 | 19,00 | 18,35 | 18,56 | -2,08% | 2.992.006,00 |
| 29.06.2021 | 18,82 | 19,27 | 18,80 | 18,96 | 0,66% | 1.915.280,00 |
| 28.06.2021 | 18,70 | 18,86 | 18,54 | 18,83 | 0,64% | 1.585.050,00 |
| 25.06.2021 | 18,39 | 18,78 | 18,38 | 18,71 | 2,24% | 1.423.101,00 |
| 24.06.2021 | 18,04 | 18,46 | 17,90 | 18,30 | 1,84% | 1.300.010,00 |
| 23.06.2021 | 17,90 | 18,05 | 17,77 | 17,97 | 0,56% | 1.122.249,00 |
| 22.06.2021 | 17,79 | 17,88 | 17,50 | 17,87 | 0,85% | 1.054.097,00 |
| 21.06.2021 | 17,50 | 17,81 | 17,26 | 17,72 | 0,71% | 1.469.573,00 |
| 18.06.2021 | 18,32 | 18,41 | 17,53 | 17,60 | -3,67% | 3.398.229,00 |
| 17.06.2021 | 18,59 | 18,78 | 18,10 | 18,27 | -2,01% | 1.923.358,00 |
| 16.06.2021 | 18,81 | 18,82 | 18,26 | 18,64 | -0,72% | 1.773.893,00 |
| 15.06.2021 | 19,10 | 19,10 | 18,65 | 18,78 | -0,95% | 1.440.467,00 |
| 14.06.2021 | 18,97 | 19,05 | 18,84 | 18,96 | 0,99% | 1.136.969,00 |
| 11.06.2021 | 18,77 | 18,95 | 18,59 | 18,77 | 0,72% | 1.113.659,00 |
| 10.06.2021 | 18,83 | 18,83 | 18,30 | 18,64 | -0,85% | 1.782.893,00 |
| 09.06.2021 | 18,98 | 19,10 | 18,73 | 18,80 | -0,90% | 1.418.671,00 |
| 08.06.2021 | 19,14 | 19,26 | 18,96 | 18,97 | -1,10% | 1.040.345,00 |
| 07.06.2021 | 19,18 | 19,43 | 18,93 | 19,18 | 0,08% | 1.821.240,00 |
| 04.06.2021 | 18,62 | 19,39 | 18,50 | 19,16 | 4,36% | 4.056.471,00 |
| 03.06.2021 | 18,14 | 18,42 | 17,87 | 18,36 | 1,58% | 2.054.146,00 |
| 02.06.2021 | 18,10 | 18,25 | 17,92 | 18,08 | 0,06% | 1.175.591,00 |
| 01.06.2021 | 17,85 | 18,29 | 17,79 | 18,07 | 2,00% | 1.942.072,00 |
| 31.05.2021 | 17,69 | 17,94 | 17,64 | 17,71 | -0,06% | 1.155.942,00 |
| 28.05.2021 | 17,39 | 17,80 | 17,25 | 17,72 | 2,40% | 1.872.642,00 |
| 27.05.2021 | 16,87 | 17,33 | 16,80 | 17,31 | 3,38% | 2.601.303,00 |
| 26.05.2021 | 16,86 | 16,94 | 16,61 | 16,74 | -0,15% | 1.081.317,00 |
| 25.05.2021 | 16,98 | 17,15 | 16,67 | 16,77 | -1,22% | 1.593.023,00 |
| 24.05.2021 | 16,69 | 16,97 | 16,69 | 16,97 | 1,17% | - |
| 21.05.2021 | 17,00 | 17,10 | 16,74 | 16,78 | -0,45% | 1.598.594,00 |
| 20.05.2021 | 16,85 | 16,95 | 16,52 | 16,85 | 0,45% | 2.044.092,00 |
| 19.05.2021 | 16,91 | 16,96 | 16,39 | 16,78 | -1,03% | 2.592.760,00 |
| 18.05.2021 | 17,40 | 17,45 | 16,92 | 16,95 | -1,71% | 2.421.209,00 |
| 17.05.2021 | 17,85 | 17,85 | 17,13 | 17,25 | -1,71% | 1.780.947,00 |
| 14.05.2021 | 17,84 | 17,92 | 17,18 | 17,55 | -0,56% | 1.889.945,00 |
| 13.05.2021 | 17,74 | 17,81 | 17,17 | 17,64 | -0,23% | - |
| 12.05.2021 | 17,66 | 17,80 | 17,38 | 17,69 | -0,28% | 2.123.921,00 |
| 11.05.2021 | 17,72 | 17,75 | 17,22 | 17,74 | -2,07% | 2.889.250,00 |
| 10.05.2021 | 18,50 | 18,69 | 18,04 | 18,11 | -0,88% | 2.445.823,00 |
| 07.05.2021 | 18,00 | 18,51 | 17,80 | 18,27 | 2,55% | 3.517.727,00 |
| 06.05.2021 | 17,63 | 17,92 | 17,36 | 17,82 | 0,93% | 4.657.499,00 |
| 05.05.2021 | 16,61 | 17,65 | 16,40 | 17,65 | 9,12% | 5.877.932,00 |
| 04.05.2021 | 16,06 | 17,24 | 16,05 | 16,18 | 1,13% | 6.821.799,00 |
| 03.05.2021 | 15,85 | 16,12 | 15,56 | 16,00 | 1,04% | 2.186.178,00 |
| 30.04.2021 | 16,05 | 16,23 | 15,82 | 15,83 | -1,06% | 2.099.397,00 |
| 29.04.2021 | 16,26 | 16,71 | 15,78 | 16,00 | -0,65% | 3.396.026,00 |
| 28.04.2021 | 15,76 | 16,40 | 15,75 | 16,11 | 1,42% | 2.588.055,00 |
| 27.04.2021 | 15,91 | 15,99 | 15,52 | 15,88 | -0,25% | 1.868.581,00 |
| 26.04.2021 | 15,60 | 16,00 | 15,22 | 15,92 | -0,69% | 3.885.997,00 |
| 23.04.2021 | 15,95 | 16,08 | 15,66 | 16,03 | -0,16% | 2.284.612,00 |
| 22.04.2021 | 16,46 | 16,49 | 15,88 | 16,06 | -0,99% | 3.280.359,00 |
| 21.04.2021 | 16,25 | 16,56 | 15,70 | 16,22 | 1,34% | 5.165.415,00 |
| 20.04.2021 | 18,40 | 18,61 | 15,85 | 16,00 | -12,90% | 14.938.561,00 |
| 19.04.2021 | 18,88 | 18,91 | 18,28 | 18,37 | -1,84% | 1.905.591,00 |
| 16.04.2021 | 18,92 | 18,97 | 18,54 | 18,72 | -0,64% | 1.624.781,00 |
| 15.04.2021 | 19,30 | 19,30 | 18,59 | 18,84 | -2,18% | 2.242.186,00 |
| 14.04.2021 | 19,28 | 19,49 | 19,09 | 19,26 | 0,42% | 1.770.504,00 |
| 13.04.2021 | 18,60 | 19,20 | 18,59 | 19,18 | 3,15% | 1.573.570,00 |
| 12.04.2021 | 18,80 | 18,94 | 18,56 | 18,59 | -0,88% | 1.165.746,00 |
| 09.04.2021 | 19,21 | 19,22 | 18,62 | 18,76 | -2,32% | 2.292.172,00 |
| 08.04.2021 | 19,66 | 19,66 | 19,13 | 19,20 | -1,94% | 1.129.604,00 |
| 07.04.2021 | 19,40 | 19,69 | 19,33 | 19,58 | 0,82% | 1.362.547,00 |
| 06.04.2021 | 19,70 | 19,86 | 19,35 | 19,42 | -0,51% | 1.580.028,00 |
| 01.04.2021 | 19,02 | 19,73 | 19,01 | 19,52 | 3,61% | 3.106.214,00 |
| 31.03.2021 | 18,55 | 18,84 | 18,43 | 18,84 | 1,73% | 1.559.572,00 |
| 30.03.2021 | 18,63 | 18,74 | 18,38 | 18,52 | -0,94% | 1.657.550,00 |
| 29.03.2021 | 18,73 | 18,92 | 18,56 | 18,70 | 0,11% | 1.406.373,00 |
| 26.03.2021 | 18,23 | 18,84 | 18,12 | 18,68 | 1,19% | 2.580.032,00 |
| 25.03.2021 | 18,54 | 18,82 | 18,13 | 18,46 | -0,97% | 1.881.690,00 |
| 24.03.2021 | 18,46 | 18,97 | 18,02 | 18,64 | 1,33% | 3.086.705,00 |
| 23.03.2021 | 19,39 | 19,49 | 18,32 | 18,39 | -5,28% | 5.075.187,00 |
| 22.03.2021 | 19,00 | 19,42 | 18,83 | 19,42 | 2,70% | 1.851.910,00 |
| 19.03.2021 | 18,92 | 19,24 | 18,72 | 18,91 | -1,36% | 6.366.730,00 |
| 18.03.2021 | 19,24 | 19,39 | 18,90 | 19,17 | 1,13% | 2.215.860,00 |
| 17.03.2021 | 19,33 | 19,55 | 18,81 | 18,95 | -2,65% | 2.385.178,00 |
| 16.03.2021 | 19,45 | 19,59 | 19,21 | 19,47 | 1,33% | 2.261.789,00 |
| 15.03.2021 | 18,80 | 19,36 | 18,77 | 19,21 | 2,89% | 2.051.524,00 |
| 12.03.2021 | 18,85 | 18,97 | 18,26 | 18,67 | -2,91% | 3.766.866,00 |
| 11.03.2021 | 19,04 | 19,34 | 18,84 | 19,23 | 1,91% | 2.893.645,00 |
| 10.03.2021 | 19,75 | 19,88 | 18,81 | 18,87 | -4,60% | 4.251.182,00 |
| 09.03.2021 | 19,14 | 19,81 | 18,88 | 19,78 | 2,75% | 3.587.885,00 |
| 08.03.2021 | 19,40 | 19,40 | 18,77 | 19,25 | 1,13% | 2.499.178,00 |
| 05.03.2021 | 19,00 | 19,56 | 18,81 | 19,04 | -0,68% | 2.910.618,00 |
| 04.03.2021 | 19,74 | 19,81 | 18,91 | 19,17 | -4,41% | 4.332.108,00 |