Börse:
37,480€
-1,63%
Echtzeit-Aktienkurs AMS AG
Bid:
37,390€
Ask:
37,570€
Aktienkurse zur AMS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2019 | 37,50 | 37,74 | 36,31 | 37,51 | -1,56% | 3.382,00 |
| 21.08.2019 | 37,44 | 38,10 | 37,03 | 38,10 | 3,34% | 1.307,00 |
| 20.08.2019 | 37,98 | 38,50 | 36,85 | 36,87 | -3,23% | 8.449,00 |
| 19.08.2019 | 37,12 | 38,10 | 36,67 | 38,10 | 4,44% | 7.107,00 |
| 16.08.2019 | 36,29 | 37,25 | 36,00 | 36,48 | 1,53% | 4.273,00 |
| 15.08.2019 | 36,94 | 37,12 | 35,19 | 35,93 | -2,89% | 9.844,00 |
| 14.08.2019 | 39,75 | 40,41 | 37,00 | 37,00 | -7,41% | 6.718,00 |
| 13.08.2019 | 39,58 | 39,96 | 37,80 | 39,96 | 0,60% | 20.710,00 |
| 12.08.2019 | 40,53 | 41,51 | 39,00 | 39,72 | -12,12% | 25.547,00 |
| 09.08.2019 | 46,47 | 46,47 | 44,87 | 45,20 | -2,33% | 2.556,00 |
| 08.08.2019 | 45,52 | 46,54 | 45,52 | 46,28 | 2,62% | 10.115,00 |
| 07.08.2019 | 45,21 | 45,83 | 44,14 | 45,10 | 0,45% | 7.327,00 |
| 06.08.2019 | 43,27 | 45,39 | 43,27 | 44,90 | 4,42% | 7.574,00 |
| 05.08.2019 | 45,58 | 45,58 | 42,41 | 43,00 | -6,26% | 18.863,00 |
| 02.08.2019 | 45,01 | 45,87 | 41,08 | 45,87 | 1,48% | 30.005,00 |
| 01.08.2019 | 47,59 | 47,86 | 45,20 | 45,20 | -4,42% | 11.511,00 |
| 31.07.2019 | 50,60 | 52,24 | 46,44 | 47,29 | -6,02% | 38.433,00 |
| 30.07.2019 | 48,51 | 50,64 | 48,51 | 50,32 | 3,92% | 23.641,00 |
| 29.07.2019 | 48,22 | 49,28 | 48,15 | 48,42 | 0,27% | 13.828,00 |
| 26.07.2019 | 48,07 | 48,69 | 47,85 | 48,29 | 1,15% | 10.949,00 |
| 25.07.2019 | 47,23 | 48,99 | 47,00 | 47,74 | 2,01% | 42.444,00 |
| 24.07.2019 | 44,04 | 47,00 | 44,03 | 46,80 | 6,63% | 41.159,00 |
| 23.07.2019 | 41,00 | 44,43 | 41,00 | 43,89 | 9,78% | 53.978,00 |
| 22.07.2019 | 38,70 | 40,57 | 38,56 | 39,98 | 3,87% | 23.001,00 |
| 19.07.2019 | 37,98 | 38,90 | 37,98 | 38,49 | 2,26% | 12.710,00 |
| 18.07.2019 | 36,86 | 38,12 | 36,62 | 37,64 | 1,32% | 5.657,00 |
| 17.07.2019 | 37,52 | 38,11 | 36,89 | 37,15 | 0,03% | 11.718,00 |
| 16.07.2019 | 38,00 | 38,00 | 36,12 | 37,14 | 7,34% | 9.616,00 |
| 15.07.2019 | 37,52 | 37,52 | 33,63 | 34,60 | -6,76% | 8.453,00 |
| 12.07.2019 | 37,72 | 38,20 | 37,11 | 37,11 | -0,80% | 11.401,00 |
| 11.07.2019 | 37,05 | 37,67 | 36,93 | 37,41 | 1,66% | 4.217,00 |
| 10.07.2019 | 34,86 | 37,28 | 34,86 | 36,80 | 6,11% | 8.410,00 |
| 09.07.2019 | 35,25 | 35,83 | 33,99 | 34,68 | -1,64% | 7.167,00 |
| 08.07.2019 | 35,79 | 35,79 | 35,02 | 35,26 | -1,65% | 8.675,00 |
| 05.07.2019 | 36,72 | 36,72 | 35,26 | 35,85 | -2,42% | 10.878,00 |
| 04.07.2019 | 36,06 | 37,29 | 36,06 | 36,74 | 2,17% | 2.349,00 |
| 03.07.2019 | 35,38 | 36,47 | 35,37 | 35,96 | 0,25% | 2.427,00 |
| 02.07.2019 | 36,10 | 36,10 | 35,40 | 35,87 | -0,14% | 4.437,00 |
| 01.07.2019 | 37,50 | 37,53 | 35,41 | 35,92 | 4,39% | 11.669,00 |
| 28.06.2019 | 32,98 | 34,73 | 32,90 | 34,41 | 4,81% | 7.282,00 |
| 27.06.2019 | 29,79 | 32,90 | 29,79 | 32,83 | 9,80% | 9.226,00 |
| 26.06.2019 | 28,93 | 30,30 | 28,93 | 29,90 | 3,03% | 7.613,00 |
| 25.06.2019 | 28,96 | 29,12 | 28,50 | 29,02 | 0,07% | 2.376,00 |
| 24.06.2019 | 30,42 | 30,42 | 28,81 | 29,00 | -5,51% | 5.454,00 |
| 21.06.2019 | 30,65 | 30,69 | 30,65 | 30,69 | -2,76% | 400,00 |
| 20.06.2019 | 29,50 | 31,71 | 29,50 | 31,56 | 7,02% | 6.026,00 |
| 19.06.2019 | 29,05 | 30,04 | 29,05 | 29,49 | 2,47% | 3.236,00 |
| 18.06.2019 | 28,45 | 29,02 | 27,10 | 28,78 | 1,41% | 6.609,00 |
| 17.06.2019 | 29,32 | 29,32 | 28,31 | 28,38 | -1,97% | 6.590,00 |
| 14.06.2019 | 29,62 | 29,71 | 28,50 | 28,95 | -5,73% | 8.417,00 |
| 13.06.2019 | 30,65 | 30,96 | 30,37 | 30,71 | -0,29% | 1.513,00 |
| 12.06.2019 | 31,98 | 31,98 | 30,63 | 30,80 | -4,35% | 3.047,00 |
| 11.06.2019 | 30,66 | 32,20 | 30,66 | 32,20 | 3,77% | 4.978,00 |
| 10.06.2019 | 30,57 | 31,03 | 30,57 | 31,03 | 2,54% | 300,00 |
| 07.06.2019 | 29,85 | 30,68 | 29,67 | 30,26 | 3,49% | 1.497,00 |
| 06.06.2019 | 30,27 | 30,29 | 29,24 | 29,24 | -2,95% | 2.308,00 |
| 05.06.2019 | 30,57 | 30,99 | 30,12 | 30,13 | -1,21% | 1.612,00 |
| 04.06.2019 | 28,23 | 30,58 | 28,20 | 30,50 | 4,99% | 8.509,00 |
| 03.06.2019 | 28,91 | 29,38 | 28,50 | 29,05 | -0,38% | 966,00 |
| 31.05.2019 | 29,45 | 29,61 | 28,30 | 29,16 | -2,93% | 4.649,00 |
| 30.05.2019 | 29,89 | 30,04 | 29,89 | 30,04 | 0,30% | 1.331,00 |
| 29.05.2019 | 30,95 | 30,95 | 29,43 | 29,95 | -3,39% | 11.002,00 |
| 28.05.2019 | 31,45 | 31,93 | 30,97 | 31,00 | -1,43% | 8.030,00 |
| 27.05.2019 | 32,10 | 32,45 | 30,73 | 31,45 | -2,02% | 5.007,00 |
| 24.05.2019 | 32,14 | 33,28 | 31,85 | 32,10 | 0,12% | 5.183,00 |
| 23.05.2019 | 33,41 | 33,41 | 31,43 | 32,06 | -4,18% | 17.732,00 |
| 22.05.2019 | 34,56 | 34,98 | 33,40 | 33,46 | -2,90% | 5.209,00 |
| 21.05.2019 | 33,22 | 34,73 | 33,10 | 34,46 | 4,61% | 14.853,00 |
| 20.05.2019 | 37,23 | 37,23 | 32,37 | 32,94 | -13,27% | 26.572,00 |
| 17.05.2019 | 39,09 | 39,29 | 37,70 | 37,98 | -2,99% | 3.075,00 |
| 16.05.2019 | 38,79 | 39,65 | 37,97 | 39,15 | 1,01% | 4.933,00 |
| 15.05.2019 | 38,20 | 39,00 | 36,90 | 38,76 | 0,96% | 9.365,00 |
| 14.05.2019 | 37,00 | 38,43 | 37,00 | 38,39 | 6,02% | 18.045,00 |
| 13.05.2019 | 39,19 | 39,19 | 36,21 | 36,21 | -10,33% | 23.451,00 |
| 10.05.2019 | 38,93 | 40,38 | 38,93 | 40,38 | 2,91% | 3.190,00 |
| 09.05.2019 | 41,31 | 41,31 | 38,87 | 39,24 | -5,35% | 20.456,00 |
| 08.05.2019 | 39,81 | 41,47 | 38,87 | 41,46 | 5,34% | 11.410,00 |
| 07.05.2019 | 39,01 | 41,37 | 39,01 | 39,36 | 0,56% | 22.375,00 |
| 06.05.2019 | 40,92 | 40,94 | 38,13 | 39,14 | -5,94% | 21.691,00 |
| 03.05.2019 | 40,93 | 41,85 | 40,29 | 41,61 | 3,00% | 19.351,00 |
| 02.05.2019 | 37,41 | 42,17 | 37,41 | 40,40 | 8,49% | 60.042,00 |
| 30.04.2019 | 32,40 | 37,76 | 32,40 | 37,24 | 19,36% | 63.176,00 |
| 29.04.2019 | 31,11 | 31,26 | 30,89 | 31,20 | 1,73% | 5.375,00 |
| 26.04.2019 | 30,47 | 30,70 | 30,23 | 30,67 | -0,16% | 3.746,00 |
| 25.04.2019 | 31,01 | 31,50 | 30,41 | 30,72 | -0,61% | 12.737,00 |
| 24.04.2019 | 30,49 | 31,11 | 30,10 | 30,91 | 1,54% | 6.762,00 |
| 23.04.2019 | 30,79 | 30,80 | 30,06 | 30,44 | -0,81% | 3.961,00 |
| 18.04.2019 | 30,48 | 31,14 | 29,88 | 30,69 | -1,06% | 23.369,00 |
| 17.04.2019 | 30,06 | 31,50 | 30,06 | 31,02 | 3,47% | 17.187,00 |
| 16.04.2019 | 28,80 | 30,14 | 28,56 | 29,98 | 4,94% | 12.305,00 |
| 15.04.2019 | 28,97 | 29,14 | 28,54 | 28,57 | -1,14% | 5.526,00 |
| 12.04.2019 | 28,10 | 28,94 | 27,99 | 28,90 | 3,14% | 2.182,00 |
| 11.04.2019 | 28,01 | 28,05 | 27,44 | 28,02 | 0,14% | 4.328,00 |
| 10.04.2019 | 28,63 | 28,75 | 27,84 | 27,98 | -2,07% | 5.121,00 |
| 09.04.2019 | 28,62 | 29,64 | 28,57 | 28,57 | 1,89% | 16.142,00 |
| 08.04.2019 | 28,10 | 28,51 | 27,83 | 28,04 | -1,02% | 4.873,00 |
| 05.04.2019 | 27,39 | 28,39 | 27,39 | 28,33 | 4,15% | 10.568,00 |
| 04.04.2019 | 26,98 | 27,27 | 26,74 | 27,20 | 0,29% | 8.626,00 |
| 03.04.2019 | 26,18 | 27,50 | 26,18 | 27,12 | 3,87% | 9.034,00 |
| 02.04.2019 | 25,41 | 26,34 | 25,31 | 26,11 | 2,31% | 5.940,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen