0,965€
-2,41%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 0,99 | 1,00 | 0,96 | 0,97 | -2,30% | 18.715,00 |
| 17.04.2024 | 1,00 | 1,01 | 0,99 | 0,99 | -1,38% | 17.615,00 |
| 16.04.2024 | 1,01 | 1,02 | 0,96 | 1,00 | -0,29% | 7.376,00 |
| 15.04.2024 | 1,04 | 1,05 | 1,00 | 1,01 | -3,02% | 79.674,00 |
| 12.04.2024 | 1,06 | 1,11 | 1,03 | 1,04 | -2,47% | 10.650,00 |
| 11.04.2024 | 1,08 | 1,09 | 1,05 | 1,06 | -1,02% | 48.350,00 |
| 10.04.2024 | 1,11 | 1,12 | 1,05 | 1,07 | -2,94% | 37.057,00 |
| 09.04.2024 | 1,07 | 1,12 | 1,06 | 1,11 | 3,12% | 78.200,00 |
| 08.04.2024 | 1,04 | 1,09 | 1,04 | 1,07 | 2,92% | 13.590,00 |
| 05.04.2024 | 1,06 | 1,08 | 1,00 | 1,04 | -1,25% | 39.816,00 |
| 04.04.2024 | 1,05 | 1,09 | 1,04 | 1,06 | 0,86% | 3.879,00 |
| 03.04.2024 | 1,05 | 1,06 | 1,01 | 1,05 | -0,71% | 9.088,00 |
| 02.04.2024 | 1,09 | 1,12 | 1,03 | 1,05 | -2,97% | 16.393,00 |
| 28.03.2024 | 1,12 | 1,13 | 1,08 | 1,09 | -2,92% | 7.174,00 |
| 27.03.2024 | 1,11 | 1,13 | 1,10 | 1,12 | 0,81% | 22.456,00 |
| 26.03.2024 | 1,11 | 1,14 | 1,08 | 1,11 | 0,36% | 7.929,00 |
| 25.03.2024 | 1,12 | 1,15 | 1,10 | 1,11 | -1,40% | 16.750,00 |
| 22.03.2024 | 1,12 | 1,13 | 1,08 | 1,12 | 0,09% | 5.461,00 |
| 21.03.2024 | 1,04 | 1,13 | 1,04 | 1,12 | 7,86% | 27.700,00 |
| 20.03.2024 | 1,03 | 1,06 | 0,98 | 1,04 | 0,70% | 35.924,00 |
| 19.03.2024 | 1,12 | 1,14 | 1,01 | 1,03 | -8,18% | 174.707,00 |
| 18.03.2024 | 1,13 | 1,16 | 1,11 | 1,12 | -0,44% | 31.864,00 |
| 15.03.2024 | 1,14 | 1,16 | 1,11 | 1,13 | -1,27% | 7.493,00 |
| 14.03.2024 | 1,26 | 1,26 | 1,14 | 1,14 | -9,24% | 14.001,00 |
| 13.03.2024 | 1,23 | 1,28 | 1,22 | 1,26 | 2,83% | 130.915,00 |
| 12.03.2024 | 1,22 | 1,24 | 1,13 | 1,23 | 0,86% | 64.539,00 |
| 11.03.2024 | 1,24 | 1,24 | 1,16 | 1,22 | -2,15% | 68.103,00 |
| 08.03.2024 | 1,37 | 1,37 | 1,22 | 1,24 | -9,51% | 77.539,00 |
| 07.03.2024 | 1,48 | 1,48 | 1,34 | 1,37 | -7,17% | 48.855,00 |
| 06.03.2024 | 1,45 | 1,48 | 1,43 | 1,48 | 2,07% | 10.048,00 |
| 05.03.2024 | 1,39 | 1,47 | 1,39 | 1,45 | 3,97% | 27.877,00 |
| 04.03.2024 | 1,39 | 1,43 | 1,36 | 1,39 | 0,40% | 36.534,00 |
| 01.03.2024 | 1,43 | 1,44 | 1,29 | 1,39 | -2,27% | 128.848,00 |
| 29.02.2024 | 2,16 | 2,16 | 1,29 | 1,42 | -34,11% | 329.452,00 |
| 28.02.2024 | 2,41 | 2,41 | 2,13 | 2,16 | -10,84% | 10.290,00 |
| 27.02.2024 | 2,37 | 2,42 | 2,33 | 2,42 | 1,90% | 7.395,00 |
| 26.02.2024 | 2,32 | 2,38 | 2,30 | 2,37 | 2,18% | 950,00 |
| 23.02.2024 | 2,29 | 2,36 | 2,26 | 2,32 | 1,58% | 2.246,00 |
| 22.02.2024 | 2,19 | 2,29 | 2,19 | 2,29 | 4,36% | 38.863,00 |
| 21.02.2024 | 2,19 | 2,24 | 2,15 | 2,19 | 0,05% | 2.500,00 |
| 20.02.2024 | 2,26 | 2,27 | 2,16 | 2,19 | -3,21% | - |
| 19.02.2024 | 2,35 | 2,36 | 2,25 | 2,26 | -3,66% | - |
| 16.02.2024 | 2,42 | 2,44 | 2,33 | 2,35 | -2,96% | 1.694,00 |
| 15.02.2024 | 2,25 | 2,45 | 2,25 | 2,42 | 7,20% | 41.000,00 |
| 14.02.2024 | 2,36 | 2,39 | 2,24 | 2,26 | -4,41% | 2.100,00 |
| 13.02.2024 | 2,43 | 2,47 | 2,32 | 2,36 | -2,62% | 10.140,00 |
| 12.02.2024 | 2,45 | 2,50 | 2,38 | 2,42 | -0,88% | 20,00 |
| 09.02.2024 | 2,04 | 2,50 | 2,04 | 2,45 | 19,88% | 142.850,00 |
| 08.02.2024 | 2,03 | 2,09 | 1,99 | 2,04 | 0,44% | 6.504,00 |
| 07.02.2024 | 2,17 | 2,17 | 2,02 | 2,03 | -6,32% | 6.706,00 |
| 06.02.2024 | 2,18 | 2,23 | 2,07 | 2,17 | -0,34% | 53.140,00 |
| 05.02.2024 | 2,20 | 2,20 | 2,12 | 2,18 | -0,89% | 11.525,00 |
| 02.02.2024 | 2,19 | 2,29 | 2,16 | 2,20 | -0,05% | 2.850,00 |
| 01.02.2024 | 2,22 | 2,25 | 2,18 | 2,20 | -1,10% | 3.269,00 |
| 31.01.2024 | 2,30 | 2,30 | 2,21 | 2,22 | -3,50% | 3.130,00 |
| 30.01.2024 | 2,37 | 2,37 | 2,29 | 2,30 | -2,58% | 860,00 |
| 29.01.2024 | 2,37 | 2,38 | 2,28 | 2,36 | -0,34% | 7,00 |
| 26.01.2024 | 2,39 | 2,42 | 2,31 | 2,37 | -0,80% | 2.524,00 |
| 25.01.2024 | 2,40 | 2,42 | 2,32 | 2,39 | -0,56% | 5.190,00 |
| 24.01.2024 | 2,33 | 2,51 | 2,33 | 2,40 | 2,91% | 24.711,00 |
| 23.01.2024 | 2,24 | 2,35 | 2,24 | 2,33 | 4,03% | 7.533,00 |
| 22.01.2024 | 2,10 | 2,28 | 2,09 | 2,24 | 6,78% | 39.425,00 |
| 19.01.2024 | 2,07 | 2,20 | 2,05 | 2,10 | 1,23% | 60,00 |
| 18.01.2024 | 2,08 | 2,17 | 2,06 | 2,08 | -0,02% | 3.763,00 |
| 17.01.2024 | 2,17 | 2,17 | 2,02 | 2,08 | -4,40% | 25.100,00 |
| 16.01.2024 | 2,20 | 2,24 | 2,15 | 2,17 | -1,32% | 4.819,00 |
| 15.01.2024 | 2,21 | 2,25 | 2,17 | 2,20 | 0,07% | 38.408,00 |
| 12.01.2024 | 2,09 | 2,28 | 2,09 | 2,20 | 5,01% | 20.132,00 |
| 11.01.2024 | 2,10 | 2,14 | 2,05 | 2,09 | -0,52% | 32.800,00 |
| 10.01.2024 | 2,12 | 2,16 | 2,10 | 2,11 | -0,87% | 5.411,00 |
| 09.01.2024 | 2,17 | 2,17 | 2,06 | 2,12 | -1,85% | 1.860,00 |
| 08.01.2024 | 2,14 | 2,17 | 2,05 | 2,16 | 1,00% | 5.234,00 |
| 05.01.2024 | 2,10 | 2,15 | 2,03 | 2,14 | 1,68% | 9.744,00 |
| 04.01.2024 | 2,12 | 2,24 | 2,06 | 2,11 | -0,80% | 4.628,00 |
| 03.01.2024 | 2,29 | 2,30 | 2,12 | 2,12 | -7,37% | 44.675,00 |
| 02.01.2024 | 2,34 | 2,39 | 2,29 | 2,29 | -1,78% | 3.315,00 |
| 29.12.2023 | 2,33 | 2,36 | 2,32 | 2,33 | 0,02% | 5.923,00 |
| 28.12.2023 | 2,39 | 2,41 | 2,32 | 2,33 | -2,28% | 56.812,00 |
| 27.12.2023 | 2,41 | 2,45 | 2,35 | 2,39 | -0,17% | 15.415,00 |
| 22.12.2023 | 2,36 | 2,43 | 2,31 | 2,39 | 1,38% | 15.140,00 |
| 21.12.2023 | 2,32 | 2,40 | 2,24 | 2,36 | 1,81% | 5.412,00 |
| 20.12.2023 | 2,25 | 2,35 | 2,25 | 2,32 | 2,95% | 8.506,00 |
| 19.12.2023 | 2,16 | 2,29 | 2,12 | 2,25 | 4,21% | 40.165,00 |
| 18.12.2023 | 2,28 | 2,31 | 2,14 | 2,16 | -4,95% | 13.804,00 |
| 15.12.2023 | 2,26 | 2,32 | 2,23 | 2,27 | 1,00% | 35.973,00 |
| 14.12.2023 | 2,03 | 2,27 | 2,03 | 2,25 | 10,89% | 45.039,00 |
| 13.12.2023 | 2,08 | 2,08 | 1,95 | 2,03 | -2,40% | 15.296,00 |
| 12.12.2023 | 2,12 | 2,18 | 2,01 | 2,08 | -1,63% | 20.981,00 |
| 11.12.2023 | 2,18 | 2,28 | 2,07 | 2,11 | -2,85% | 21.880,00 |
| 08.12.2023 | 2,06 | 2,25 | 2,05 | 2,18 | 5,91% | 41.979,00 |
| 07.12.2023 | 2,02 | 2,08 | 1,94 | 2,05 | 1,53% | 36.769,00 |
| 06.12.2023 | 1,99 | 2,13 | 1,89 | 2,02 | 2,18% | 39.237,00 |
| 05.12.2023 | 1,81 | 1,99 | 1,81 | 1,98 | 9,10% | 29.574,00 |
| 04.12.2023 | 1,71 | 1,82 | 1,67 | 1,82 | 5,74% | 22.140,00 |
| 01.12.2023 | 1,75 | 1,79 | 1,67 | 1,72 | -1,82% | 46.660,00 |
| 30.11.2023 | 1,71 | 1,80 | 1,67 | 1,75 | 2,52% | 13.047,00 |
| 29.11.2023 | 1,49 | 1,73 | 1,46 | 1,71 | 14,31% | 37.862,00 |
| 28.11.2023 | 1,47 | 1,51 | 1,44 | 1,49 | 1,51% | 830,00 |
| 27.11.2023 | 1,57 | 1,57 | 1,45 | 1,47 | -4,58% | 16.912,00 |
| 24.11.2023 | 1,49 | 1,58 | 1,44 | 1,54 | 4,05% | 306.383,00 |