Börse:
15,910€
5,16%
Echtzeit-Aktienkurs AMS AG
Bid:
15,850€
Ask:
15,970€
Aktienkurse zur AMS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 15,59 | 15,98 | 15,50 | 15,97 | 5,55% | 118.828,00 |
| 04.06.2020 | 15,50 | 15,90 | 14,70 | 15,13 | -0,79% | 97.097,00 |
| 03.06.2020 | 14,42 | 15,65 | 14,30 | 15,25 | 7,09% | 103.878,00 |
| 02.06.2020 | 14,22 | 14,62 | 13,78 | 14,24 | 0,35% | 94.971,00 |
| 01.06.2020 | 14,21 | 14,46 | 13,90 | 14,19 | 1,21% | 19.604,00 |
| 29.05.2020 | 14,00 | 14,06 | 13,26 | 14,02 | 1,52% | 73.974,00 |
| 28.05.2020 | 14,12 | 14,60 | 13,81 | 13,81 | -1,29% | 103.329,00 |
| 27.05.2020 | 13,75 | 14,39 | 13,50 | 13,99 | 2,12% | 248.548,00 |
| 26.05.2020 | 13,04 | 13,81 | 13,04 | 13,70 | 7,28% | 171.848,00 |
| 25.05.2020 | 12,98 | 13,05 | 12,65 | 12,77 | 0,08% | 52.740,00 |
| 22.05.2020 | 12,85 | 12,92 | 12,26 | 12,76 | -2,60% | 101.263,00 |
| 21.05.2020 | 12,81 | 13,14 | 12,81 | 13,10 | 0,15% | 7.822,00 |
| 20.05.2020 | 12,37 | 13,08 | 12,30 | 13,08 | 6,34% | 79.971,00 |
| 19.05.2020 | 12,90 | 13,09 | 12,03 | 12,30 | -3,91% | 101.771,00 |
| 18.05.2020 | 12,23 | 12,95 | 12,13 | 12,80 | 6,67% | 103.173,00 |
| 15.05.2020 | 12,42 | 12,70 | 11,73 | 12,00 | -2,20% | 109.945,00 |
| 14.05.2020 | 12,40 | 12,40 | 11,09 | 12,27 | -0,65% | 277.625,00 |
| 13.05.2020 | 12,40 | 12,75 | 12,06 | 12,35 | -1,98% | 222.129,00 |
| 12.05.2020 | 13,48 | 13,67 | 12,50 | 12,60 | -7,35% | 145.740,00 |
| 11.05.2020 | 14,26 | 14,34 | 13,02 | 13,60 | -3,75% | 246.427,00 |
| 08.05.2020 | 14,01 | 14,35 | 13,51 | 14,13 | 2,84% | 189.451,00 |
| 07.05.2020 | 12,99 | 14,05 | 12,99 | 13,74 | 5,61% | 210.903,00 |
| 06.05.2020 | 12,49 | 13,22 | 12,30 | 13,01 | 5,26% | 166.291,00 |
| 05.05.2020 | 12,11 | 12,55 | 11,95 | 12,36 | 2,06% | 220.413,00 |
| 04.05.2020 | 12,30 | 12,30 | 11,13 | 12,11 | -1,86% | 384.773,00 |
| 30.04.2020 | 13,55 | 13,75 | 11,84 | 12,34 | -4,34% | 462.237,00 |
| 29.04.2020 | 10,42 | 13,20 | 10,42 | 12,90 | 24,64% | 701.111,00 |
| 28.04.2020 | 9,79 | 10,39 | 9,44 | 10,35 | 4,60% | 136.182,00 |
| 27.04.2020 | 10,25 | 10,30 | 9,73 | 9,90 | -0,65% | 91.415,00 |
| 24.04.2020 | 10,06 | 10,22 | 9,72 | 9,96 | -1,09% | 93.536,00 |
| 23.04.2020 | 9,52 | 10,19 | 9,44 | 10,07 | 5,67% | 132.298,00 |
| 22.04.2020 | 9,18 | 9,75 | 9,11 | 9,53 | 5,30% | 81.099,00 |
| 21.04.2020 | 9,50 | 9,50 | 8,91 | 9,05 | -5,31% | 104.499,00 |
| 20.04.2020 | 9,81 | 9,92 | 9,15 | 9,56 | -1,47% | 154.913,00 |
| 17.04.2020 | 9,15 | 9,84 | 9,10 | 9,70 | 9,11% | 168.595,00 |
| 16.04.2020 | 9,14 | 9,23 | 8,72 | 8,89 | -1,22% | 268.344,00 |
| 15.04.2020 | 10,01 | 10,04 | 8,62 | 9,00 | -9,37% | 242.183,00 |
| 14.04.2020 | 10,20 | 11,30 | 9,85 | 9,93 | 0,30% | 427.533,00 |
| 09.04.2020 | 8,96 | 9,95 | 8,86 | 9,90 | 10,12% | 313.384,00 |
| 08.04.2020 | 8,36 | 9,03 | 8,29 | 8,99 | 7,54% | 217.842,00 |
| 07.04.2020 | 8,18 | 8,57 | 8,12 | 8,36 | 2,83% | 358.023,00 |
| 06.04.2020 | 8,19 | 8,19 | 7,43 | 8,13 | 6,97% | 451.830,00 |
| 03.04.2020 | 8,61 | 8,61 | 7,42 | 7,60 | -10,11% | 348.890,00 |
| 02.04.2020 | 8,14 | 8,61 | 8,09 | 8,46 | 5,03% | 105.214,00 |
| 01.04.2020 | 8,74 | 8,85 | 7,95 | 8,05 | -8,31% | 247.232,00 |
| 31.03.2020 | 8,82 | 9,56 | 8,67 | 8,78 | -0,70% | 294.003,00 |
| 30.03.2020 | 9,00 | 9,26 | 8,70 | 8,84 | -0,65% | 166.163,00 |
| 27.03.2020 | 9,04 | 9,60 | 8,80 | 8,90 | -1,11% | 225.296,00 |
| 26.03.2020 | 8,88 | 9,23 | 8,71 | 9,00 | -2,17% | 267.825,00 |
| 25.03.2020 | 9,07 | 9,24 | 8,72 | 9,20 | 2,45% | 218.002,00 |
| 24.03.2020 | 9,21 | 9,65 | 8,72 | 8,98 | 1,81% | 103.966,00 |
| 23.03.2020 | 9,20 | 9,20 | 8,66 | 8,82 | -2,00% | 53.587,00 |
| 20.03.2020 | 9,51 | 9,90 | 8,78 | 9,00 | -1,55% | 95.985,00 |
| 19.03.2020 | 8,77 | 9,19 | 8,53 | 9,14 | 2,86% | 33.221,00 |
| 18.03.2020 | 8,94 | 9,04 | 8,16 | 8,89 | -0,80% | 81.284,00 |
| 17.03.2020 | 9,51 | 9,80 | 8,40 | 8,96 | -0,67% | 126.237,00 |
| 16.03.2020 | 10,35 | 10,36 | 8,65 | 9,02 | -25,85% | 158.921,00 |
| 13.03.2020 | 12,94 | 13,25 | 10,98 | 12,17 | -1,78% | 35.550,00 |
| 12.03.2020 | 13,52 | 13,94 | 12,27 | 12,39 | -13,84% | 26.929,00 |
| 11.03.2020 | 16,15 | 16,15 | 13,79 | 14,38 | -17,37% | 34.496,00 |
| 10.03.2020 | 17,03 | 17,73 | 16,09 | 17,40 | 6,94% | 13.578,00 |
| 09.03.2020 | 18,25 | 18,84 | 15,71 | 16,27 | -16,42% | 30.346,00 |
| 06.03.2020 | 19,47 | 19,60 | 18,20 | 19,47 | -0,69% | 8.002,00 |
| 05.03.2020 | 20,90 | 20,95 | 19,13 | 19,60 | -6,84% | 7.687,00 |
| 04.03.2020 | 20,45 | 21,04 | 20,39 | 21,04 | 2,13% | 2.257,00 |
| 03.03.2020 | 21,33 | 21,33 | 20,48 | 20,60 | -2,21% | 6.650,00 |
| 02.03.2020 | 21,23 | 21,63 | 19,76 | 21,07 | 1,99% | 20.783,00 |
| 28.02.2020 | 21,47 | 21,86 | 20,55 | 20,65 | -6,52% | 9.724,00 |
| 27.02.2020 | 23,32 | 23,32 | 21,61 | 22,09 | -6,03% | 25.876,00 |
| 26.02.2020 | 22,68 | 23,82 | 22,18 | 23,51 | 2,32% | 11.758,00 |
| 25.02.2020 | 23,68 | 24,26 | 22,91 | 22,98 | -2,24% | 7.826,00 |
| 24.02.2020 | 25,12 | 25,12 | 23,05 | 23,51 | -6,71% | 33.141,00 |
| 21.02.2020 | 25,57 | 25,57 | 24,94 | 25,20 | -1,64% | 3.037,00 |
| 20.02.2020 | 25,74 | 25,87 | 25,01 | 25,62 | -0,55% | 5.555,00 |
| 19.02.2020 | 25,62 | 25,87 | 24,91 | 25,76 | 1,52% | 7.502,00 |
| 18.02.2020 | 25,28 | 25,37 | 24,40 | 25,37 | -1,88% | 19.284,00 |
| 17.02.2020 | 26,87 | 26,97 | 25,64 | 25,86 | -4,18% | 10.867,00 |
| 14.02.2020 | 27,83 | 27,83 | 26,58 | 26,99 | -2,32% | 12.469,00 |
| 13.02.2020 | 28,09 | 28,60 | 27,44 | 27,63 | -2,67% | 19.451,00 |
| 12.02.2020 | 28,86 | 29,27 | 28,20 | 28,39 | -1,87% | 9.580,00 |
| 11.02.2020 | 30,01 | 31,71 | 28,10 | 28,93 | -2,53% | 36.304,00 |
| 10.02.2020 | 28,25 | 29,70 | 28,25 | 29,68 | 4,75% | 4.865,00 |
| 07.02.2020 | 28,24 | 28,72 | 27,87 | 28,33 | 0,24% | 6.693,00 |
| 06.02.2020 | 27,24 | 28,51 | 27,24 | 28,26 | 4,55% | 11.375,00 |
| 05.02.2020 | 26,00 | 27,33 | 25,97 | 27,03 | 3,63% | 6.646,00 |
| 04.02.2020 | 24,87 | 26,16 | 24,87 | 26,09 | 4,95% | 2.187,00 |
| 03.02.2020 | 25,15 | 25,18 | 24,26 | 24,86 | -0,03% | 3.155,00 |
| 31.01.2020 | 26,30 | 26,30 | 24,87 | 24,87 | -5,06% | 2.656,00 |
| 30.01.2020 | 25,96 | 26,42 | 25,60 | 26,19 | -0,29% | 8.959,00 |
| 29.01.2020 | 25,35 | 26,80 | 25,35 | 26,26 | 2,26% | 5.958,00 |
| 28.01.2020 | 25,12 | 25,68 | 24,34 | 25,68 | 2,43% | 11.289,00 |
| 27.01.2020 | 25,37 | 25,83 | 24,94 | 25,07 | -2,37% | 4.611,00 |
| 24.01.2020 | 25,84 | 26,41 | 25,68 | 25,68 | -0,52% | 2.349,00 |
| 23.01.2020 | 26,36 | 27,23 | 25,62 | 25,82 | -2,07% | 10.586,00 |
| 22.01.2020 | 26,76 | 26,76 | 26,29 | 26,37 | -1,24% | 5.795,00 |
| 21.01.2020 | 26,77 | 26,93 | 26,43 | 26,70 | -2,21% | 3.481,00 |
| 20.01.2020 | 27,49 | 27,65 | 27,28 | 27,30 | -0,27% | 1.337,00 |
| 17.01.2020 | 27,53 | 27,57 | 27,24 | 27,37 | 0,03% | 3.561,00 |
| 16.01.2020 | 28,14 | 28,18 | 27,22 | 27,37 | -2,67% | 5.417,00 |
| 15.01.2020 | 27,72 | 28,16 | 27,52 | 28,12 | 1,61% | 6.129,00 |