Börse:
16,398€
4,11%
Echtzeit-Aktienkurs ams AG
Bid:
16,365€
Ask:
16,430€
Aktienkurse zur ams AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 15,75 | 16,42 | 15,75 | 16,40 | 4,13% | 10.229,00 |
| 22.09.2021 | 15,46 | 15,86 | 15,42 | 15,75 | 2,29% | 4.213,00 |
| 21.09.2021 | 15,50 | 15,59 | 15,33 | 15,40 | -0,15% | 9.205,00 |
| 20.09.2021 | 15,53 | 15,58 | 15,16 | 15,42 | -1,58% | 20.851,00 |
| 17.09.2021 | 15,74 | 16,09 | 15,48 | 15,67 | -0,37% | 10.970,00 |
| 16.09.2021 | 16,02 | 16,03 | 15,54 | 15,73 | -1,92% | 16.913,00 |
| 15.09.2021 | 16,40 | 16,41 | 15,90 | 16,03 | -2,15% | 7.192,00 |
| 14.09.2021 | 16,23 | 16,69 | 16,21 | 16,39 | 1,13% | 24.006,00 |
| 13.09.2021 | 16,20 | 16,47 | 16,12 | 16,20 | 0,79% | 10.804,00 |
| 10.09.2021 | 16,05 | 16,43 | 15,82 | 16,08 | 0,56% | 12.532,00 |
| 09.09.2021 | 16,33 | 16,35 | 15,59 | 15,99 | -1,93% | 29.318,00 |
| 08.09.2021 | 16,85 | 16,88 | 16,11 | 16,30 | -2,98% | 40.585,00 |
| 07.09.2021 | 17,29 | 17,30 | 16,80 | 16,80 | -2,88% | 12.087,00 |
| 06.09.2021 | 17,33 | 17,47 | 17,24 | 17,30 | -0,16% | 1.483,00 |
| 03.09.2021 | 17,55 | 17,62 | 17,16 | 17,33 | -1,11% | 6.805,00 |
| 02.09.2021 | 17,39 | 17,61 | 17,21 | 17,52 | 0,63% | 7.021,00 |
| 01.09.2021 | 17,27 | 17,52 | 17,25 | 17,41 | 1,15% | 5.255,00 |
| 31.08.2021 | 17,33 | 17,67 | 17,15 | 17,21 | -0,39% | 10.151,00 |
| 30.08.2021 | 17,63 | 17,68 | 17,28 | 17,28 | -0,68% | 24.196,00 |
| 27.08.2021 | 17,17 | 17,54 | 17,08 | 17,40 | 1,32% | 4.869,00 |
| 26.08.2021 | 17,49 | 17,49 | 17,12 | 17,17 | -1,84% | 12.826,00 |
| 25.08.2021 | 17,24 | 17,67 | 17,16 | 17,49 | 1,38% | 16.684,00 |
| 24.08.2021 | 16,96 | 17,43 | 16,95 | 17,26 | 1,93% | 31.200,00 |
| 23.08.2021 | 16,57 | 16,96 | 16,48 | 16,93 | 2,59% | 6.975,00 |
| 20.08.2021 | 16,13 | 16,56 | 16,11 | 16,50 | 2,06% | 6.548,00 |
| 19.08.2021 | 16,15 | 16,29 | 15,88 | 16,17 | -0,20% | 11.474,00 |
| 18.08.2021 | 16,34 | 16,78 | 16,20 | 16,20 | -0,81% | 6.983,00 |
| 17.08.2021 | 16,30 | 16,45 | 16,17 | 16,33 | -0,17% | 7.813,00 |
| 16.08.2021 | 16,17 | 16,43 | 16,13 | 16,36 | 0,48% | 5.820,00 |
| 13.08.2021 | 16,41 | 16,41 | 16,09 | 16,28 | -0,75% | 10.655,00 |
| 12.08.2021 | 16,39 | 16,73 | 16,28 | 16,41 | -0,38% | 7.025,00 |
| 11.08.2021 | 16,69 | 16,89 | 16,14 | 16,47 | -1,39% | 11.913,00 |
| 10.08.2021 | 17,02 | 17,20 | 16,70 | 16,70 | -1,98% | 21.732,00 |
| 09.08.2021 | 17,55 | 17,56 | 16,87 | 17,04 | -3,11% | 16.649,00 |
| 06.08.2021 | 17,42 | 17,79 | 17,42 | 17,59 | 0,60% | 32.333,00 |
| 05.08.2021 | 17,52 | 17,71 | 17,11 | 17,48 | -0,09% | 25.373,00 |
| 04.08.2021 | 16,83 | 17,59 | 16,79 | 17,50 | 3,86% | 33.423,00 |
| 03.08.2021 | 16,52 | 16,92 | 16,46 | 16,85 | 2,18% | 15.624,00 |
| 02.08.2021 | 16,13 | 16,87 | 16,10 | 16,49 | 2,65% | 21.805,00 |
| 30.07.2021 | 16,32 | 16,56 | 15,85 | 16,06 | -1,31% | 14.705,00 |
| 29.07.2021 | 15,56 | 16,39 | 15,56 | 16,27 | 4,73% | 20.627,00 |
| 28.07.2021 | 15,58 | 15,69 | 15,41 | 15,54 | -0,32% | 10.860,00 |
| 27.07.2021 | 15,76 | 15,80 | 15,39 | 15,59 | -0,91% | 7.215,00 |
| 26.07.2021 | 15,89 | 16,03 | 15,70 | 15,73 | -1,49% | 16.590,00 |
| 23.07.2021 | 15,76 | 16,07 | 15,76 | 15,97 | 1,43% | 12.072,00 |
| 22.07.2021 | 16,02 | 16,10 | 15,62 | 15,74 | -1,62% | 7.384,00 |
| 21.07.2021 | 15,47 | 16,01 | 15,37 | 16,00 | 3,44% | 17.085,00 |
| 20.07.2021 | 15,21 | 15,55 | 15,15 | 15,47 | 1,83% | 23.579,00 |
| 19.07.2021 | 15,33 | 15,35 | 14,64 | 15,19 | -1,33% | 29.938,00 |
| 16.07.2021 | 15,45 | 15,64 | 15,24 | 15,40 | -0,39% | 13.280,00 |
| 15.07.2021 | 16,03 | 16,03 | 15,42 | 15,46 | -3,74% | 22.383,00 |
| 14.07.2021 | 15,86 | 16,16 | 15,66 | 16,06 | 1,02% | 9.049,00 |
| 13.07.2021 | 16,41 | 16,42 | 15,74 | 15,90 | -3,26% | 18.141,00 |
| 12.07.2021 | 16,49 | 16,68 | 16,20 | 16,43 | -0,47% | 20.930,00 |
| 09.07.2021 | 16,66 | 16,89 | 16,38 | 16,51 | -0,95% | 6.403,00 |
| 08.07.2021 | 17,33 | 17,34 | 16,33 | 16,67 | -4,17% | 28.792,00 |
| 07.07.2021 | 17,60 | 17,74 | 17,19 | 17,39 | -1,26% | 14.921,00 |
| 06.07.2021 | 17,72 | 17,88 | 17,47 | 17,61 | -0,73% | 13.874,00 |
| 05.07.2021 | 17,61 | 17,79 | 17,39 | 17,74 | 1,13% | 5.917,00 |
| 02.07.2021 | 17,04 | 17,76 | 17,03 | 17,55 | 3,04% | 19.556,00 |
| 01.07.2021 | 16,92 | 17,18 | 16,88 | 17,03 | 0,93% | 12.063,00 |
| 30.06.2021 | 17,29 | 17,31 | 16,72 | 16,87 | -2,27% | 18.596,00 |
| 29.06.2021 | 17,24 | 17,58 | 17,17 | 17,26 | 0,20% | 12.277,00 |
| 28.06.2021 | 17,12 | 17,24 | 16,90 | 17,23 | 0,76% | 6.756,00 |
| 25.06.2021 | 16,97 | 17,15 | 16,73 | 17,10 | 1,09% | 11.856,00 |
| 24.06.2021 | 16,44 | 16,93 | 16,29 | 16,91 | 3,16% | 10.128,00 |
| 23.06.2021 | 16,39 | 16,49 | 16,20 | 16,40 | 0,31% | 5.812,00 |
| 22.06.2021 | 16,27 | 16,39 | 15,97 | 16,35 | 0,72% | 10.393,00 |
| 21.06.2021 | 16,17 | 16,26 | 15,76 | 16,23 | 0,73% | 14.794,00 |
| 18.06.2021 | 16,70 | 16,86 | 16,02 | 16,11 | -3,48% | 22.785,00 |
| 17.06.2021 | 16,99 | 17,22 | 16,56 | 16,69 | -2,07% | 9.770,00 |
| 16.06.2021 | 17,19 | 17,27 | 16,75 | 17,04 | -0,97% | 10.364,00 |
| 15.06.2021 | 17,49 | 17,52 | 17,11 | 17,21 | -1,47% | 6.460,00 |
| 14.06.2021 | 17,39 | 17,49 | 17,30 | 17,47 | 0,69% | 12.184,00 |
| 11.06.2021 | 17,15 | 17,39 | 17,05 | 17,35 | 1,23% | 13.672,00 |
| 10.06.2021 | 17,21 | 17,26 | 16,78 | 17,14 | -0,33% | 18.605,00 |
| 09.06.2021 | 17,45 | 17,50 | 17,10 | 17,20 | -1,49% | 16.034,00 |
| 08.06.2021 | 17,62 | 17,66 | 17,35 | 17,46 | -1,02% | 11.089,00 |
| 07.06.2021 | 17,26 | 17,77 | 17,26 | 17,64 | 2,10% | 21.791,00 |
| 04.06.2021 | 16,63 | 17,69 | 16,63 | 17,27 | 3,79% | 46.309,00 |
| 03.06.2021 | 16,58 | 16,78 | 16,28 | 16,64 | 0,36% | 10.938,00 |
| 02.06.2021 | 16,47 | 16,65 | 16,32 | 16,58 | 0,61% | 12.057,00 |
| 01.06.2021 | 16,14 | 16,66 | 16,13 | 16,48 | 2,30% | 15.345,00 |
| 31.05.2021 | 15,91 | 16,34 | 15,91 | 16,11 | 1,29% | 10.669,00 |
| 28.05.2021 | 16,36 | 16,36 | 15,78 | 15,91 | -1,88% | 23.148,00 |
| 27.05.2021 | 15,21 | 16,32 | 15,21 | 16,21 | 6,77% | 27.032,00 |
| 26.05.2021 | 15,25 | 15,45 | 15,13 | 15,19 | -0,16% | 25.658,00 |
| 25.05.2021 | 15,51 | 15,64 | 15,17 | 15,21 | -1,71% | 16.444,00 |
| 24.05.2021 | 15,53 | 15,60 | 15,17 | 15,48 | 0,80% | 2.773,00 |
| 21.05.2021 | 15,37 | 15,61 | 15,12 | 15,35 | -0,28% | 10.029,00 |
| 20.05.2021 | 15,17 | 15,44 | 15,03 | 15,40 | 0,74% | 14.909,00 |
| 19.05.2021 | 15,37 | 15,37 | 14,89 | 15,28 | -0,80% | 31.902,00 |
| 18.05.2021 | 15,58 | 15,93 | 15,40 | 15,41 | -1,91% | 20.844,00 |
| 17.05.2021 | 15,96 | 16,17 | 15,65 | 15,71 | -1,75% | 12.005,00 |
| 14.05.2021 | 16,21 | 16,35 | 15,67 | 15,99 | -0,90% | 14.415,00 |
| 13.05.2021 | 15,99 | 16,29 | 15,64 | 16,13 | 0,88% | 6.669,00 |
| 12.05.2021 | 16,13 | 16,22 | 15,85 | 15,99 | -0,54% | 26.031,00 |
| 11.05.2021 | 16,55 | 16,56 | 15,70 | 16,08 | -3,00% | 20.543,00 |
| 10.05.2021 | 17,01 | 17,06 | 16,49 | 16,58 | -1,65% | 21.880,00 |
| 07.05.2021 | 16,11 | 16,89 | 16,11 | 16,85 | 4,69% | 37.816,00 |