Börse:
14,855€
-1,08%
Echtzeit-Aktienkurs AMS AG
Bid:
14,795€
Ask:
14,915€
Aktienkurse zur AMS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 15,02 | 15,21 | 14,73 | 14,90 | -0,82% | 16.312,00 |
| 20.01.2022 | 15,02 | 15,40 | 14,96 | 15,02 | 0,55% | 11.386,00 |
| 19.01.2022 | 15,26 | 15,38 | 14,85 | 14,94 | -2,67% | 17.993,00 |
| 18.01.2022 | 15,54 | 15,55 | 15,19 | 15,35 | -1,35% | 11.947,00 |
| 17.01.2022 | 15,54 | 15,79 | 15,40 | 15,56 | 0,08% | 7.738,00 |
| 14.01.2022 | 15,23 | 15,68 | 15,17 | 15,54 | 2,25% | 6.094,00 |
| 13.01.2022 | 15,56 | 15,77 | 15,19 | 15,20 | -2,27% | 5.942,00 |
| 12.01.2022 | 15,30 | 15,76 | 15,30 | 15,55 | 1,77% | 10.669,00 |
| 11.01.2022 | 15,16 | 15,48 | 15,14 | 15,28 | 0,79% | 15.120,00 |
| 10.01.2022 | 15,75 | 15,78 | 14,89 | 15,16 | -3,73% | 66.122,00 |
| 07.01.2022 | 15,87 | 15,97 | 15,54 | 15,75 | -0,54% | 29.389,00 |
| 06.01.2022 | 16,43 | 16,49 | 15,51 | 15,84 | -3,84% | 29.437,00 |
| 05.01.2022 | 16,69 | 16,71 | 16,40 | 16,47 | -1,51% | 5.943,00 |
| 04.01.2022 | 16,71 | 17,12 | 16,59 | 16,72 | 0,16% | 28.936,00 |
| 03.01.2022 | 16,19 | 16,72 | 15,99 | 16,69 | 4,84% | 24.681,00 |
| 30.12.2021 | 16,13 | 16,14 | 15,91 | 15,92 | -1,29% | 18.004,00 |
| 29.12.2021 | 16,25 | 16,30 | 15,98 | 16,13 | -0,72% | 14.289,00 |
| 28.12.2021 | 16,17 | 16,48 | 16,17 | 16,25 | 0,45% | 13.787,00 |
| 27.12.2021 | 15,92 | 16,26 | 15,82 | 16,18 | 2,67% | 12.290,00 |
| 23.12.2021 | 15,88 | 16,21 | 15,67 | 15,76 | -0,72% | 12.987,00 |
| 22.12.2021 | 15,70 | 16,06 | 15,69 | 15,87 | 1,03% | 10.270,00 |
| 21.12.2021 | 15,76 | 15,80 | 15,41 | 15,71 | 0,48% | 17.666,00 |
| 20.12.2021 | 15,49 | 15,92 | 15,40 | 15,63 | -0,19% | 12.970,00 |
| 17.12.2021 | 15,60 | 15,92 | 15,35 | 15,66 | 0,38% | 19.862,00 |
| 16.12.2021 | 15,79 | 16,14 | 15,50 | 15,60 | -0,94% | 20.386,00 |
| 15.12.2021 | 15,65 | 15,85 | 15,50 | 15,75 | 0,62% | 7.335,00 |
| 14.12.2021 | 16,12 | 16,14 | 15,53 | 15,65 | -2,73% | 23.131,00 |
| 13.12.2021 | 16,27 | 16,35 | 16,02 | 16,09 | -0,40% | 9.214,00 |
| 10.12.2021 | 16,12 | 16,39 | 16,02 | 16,16 | 0,20% | 12.074,00 |
| 09.12.2021 | 16,11 | 16,30 | 15,90 | 16,13 | 0,08% | 15.153,00 |
| 08.12.2021 | 16,32 | 16,52 | 15,85 | 16,11 | -1,10% | 20.888,00 |
| 07.12.2021 | 15,88 | 16,46 | 15,88 | 16,29 | 2,94% | 20.730,00 |
| 06.12.2021 | 15,83 | 16,00 | 15,46 | 15,83 | 0,72% | 9.820,00 |
| 03.12.2021 | 15,93 | 16,09 | 15,37 | 15,72 | -1,30% | 25.750,00 |
| 02.12.2021 | 16,36 | 16,37 | 15,71 | 15,92 | -1,91% | 29.490,00 |
| 01.12.2021 | 15,83 | 16,67 | 15,68 | 16,23 | 3,05% | 30.616,00 |
| 30.11.2021 | 15,72 | 15,89 | 15,42 | 15,75 | -1,44% | 16.554,00 |
| 29.11.2021 | 15,55 | 16,04 | 15,48 | 15,98 | 2,88% | 21.674,00 |
| 26.11.2021 | 15,84 | 15,84 | 15,47 | 15,54 | -2,83% | 34.497,00 |
| 25.11.2021 | 16,23 | 16,23 | 15,81 | 15,99 | -1,48% | 17.727,00 |
| 24.11.2021 | 16,61 | 16,67 | 15,97 | 16,23 | -2,30% | 19.913,00 |
| 23.11.2021 | 16,63 | 16,98 | 16,26 | 16,61 | -0,23% | 27.795,00 |
| 22.11.2021 | 16,69 | 16,97 | 16,56 | 16,65 | 0,08% | 10.018,00 |
| 19.11.2021 | 17,29 | 17,31 | 16,58 | 16,64 | -3,45% | 21.792,00 |
| 18.11.2021 | 17,19 | 17,58 | 16,99 | 17,23 | -0,09% | 11.943,00 |
| 17.11.2021 | 17,51 | 17,79 | 17,25 | 17,25 | -1,49% | 16.584,00 |
| 16.11.2021 | 17,60 | 18,20 | 17,49 | 17,51 | 3,49% | 48.399,00 |
| 15.11.2021 | 16,92 | 17,80 | 16,90 | 16,92 | 0,85% | 52.427,00 |
| 12.11.2021 | 16,57 | 16,97 | 16,52 | 16,77 | 1,34% | 25.280,00 |
| 11.11.2021 | 16,27 | 16,70 | 16,20 | 16,55 | 1,75% | 9.285,00 |
| 10.11.2021 | 15,96 | 16,53 | 15,88 | 16,27 | 1,74% | 28.369,00 |
| 09.11.2021 | 16,02 | 16,39 | 15,93 | 15,99 | -0,36% | 12.135,00 |
| 08.11.2021 | 16,36 | 16,69 | 16,01 | 16,05 | -1,87% | 18.766,00 |
| 05.11.2021 | 16,25 | 16,48 | 15,92 | 16,35 | 1,10% | 30.588,00 |
| 04.11.2021 | 15,72 | 16,18 | 15,43 | 16,17 | 2,47% | 32.687,00 |
| 03.11.2021 | 15,79 | 15,85 | 15,18 | 15,78 | -0,44% | 53.500,00 |
| 02.11.2021 | 16,65 | 18,14 | 15,27 | 15,85 | -7,73% | 136.718,00 |
| 01.11.2021 | 17,03 | 17,53 | 16,94 | 17,18 | 1,04% | 24.086,00 |
| 29.10.2021 | 16,95 | 17,22 | 16,79 | 17,00 | 0,16% | 17.720,00 |
| 28.10.2021 | 16,27 | 17,02 | 16,25 | 16,98 | 4,49% | 12.164,00 |
| 27.10.2021 | 16,66 | 16,82 | 16,17 | 16,25 | -2,34% | 11.053,00 |
| 26.10.2021 | 16,30 | 16,88 | 16,29 | 16,64 | 2,15% | 18.798,00 |
| 25.10.2021 | 16,35 | 16,35 | 15,83 | 16,29 | -0,35% | 7.557,00 |
| 22.10.2021 | 16,85 | 16,86 | 16,33 | 16,34 | -2,98% | 10.904,00 |
| 21.10.2021 | 16,51 | 16,85 | 16,32 | 16,85 | 1,75% | 10.455,00 |
| 20.10.2021 | 16,33 | 16,60 | 16,19 | 16,56 | 1,32% | 10.151,00 |
| 19.10.2021 | 16,06 | 16,44 | 16,05 | 16,34 | 1,84% | 10.601,00 |
| 18.10.2021 | 15,96 | 16,24 | 15,90 | 16,05 | 0,47% | 14.627,00 |
| 15.10.2021 | 15,90 | 16,07 | 15,56 | 15,97 | 0,79% | 4.396,00 |
| 14.10.2021 | 15,85 | 16,08 | 15,59 | 15,85 | 0,35% | 7.727,00 |
| 13.10.2021 | 15,50 | 15,85 | 15,20 | 15,79 | 1,79% | 3.240,00 |
| 12.10.2021 | 15,56 | 15,75 | 15,35 | 15,51 | -0,66% | 7.649,00 |
| 11.10.2021 | 15,42 | 15,91 | 15,36 | 15,62 | 1,31% | 13.110,00 |
| 08.10.2021 | 15,54 | 15,67 | 15,28 | 15,41 | -0,76% | 5.418,00 |
| 07.10.2021 | 15,40 | 15,77 | 14,86 | 15,53 | 1,21% | 6.492,00 |
| 06.10.2021 | 15,43 | 15,49 | 14,81 | 15,35 | -0,87% | 29.705,00 |
| 05.10.2021 | 15,51 | 15,58 | 15,08 | 15,48 | -0,37% | 11.175,00 |
| 04.10.2021 | 15,75 | 15,79 | 15,38 | 15,54 | -1,72% | 11.039,00 |
| 01.10.2021 | 15,76 | 16,04 | 15,51 | 15,81 | -0,08% | 16.247,00 |
| 30.09.2021 | 15,81 | 15,88 | 15,53 | 15,82 | 0,64% | 10.115,00 |
| 29.09.2021 | 15,94 | 16,08 | 15,63 | 15,72 | -0,79% | 4.760,00 |
| 28.09.2021 | 16,61 | 16,70 | 15,77 | 15,85 | -4,27% | 19.198,00 |
| 27.09.2021 | 16,56 | 16,63 | 16,34 | 16,56 | 0,59% | 7.015,00 |
| 24.09.2021 | 16,23 | 16,51 | 16,22 | 16,46 | 1,39% | 14.468,00 |
| 23.09.2021 | 15,75 | 16,42 | 15,75 | 16,23 | 3,06% | 11.479,00 |
| 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 |