Börse:
41,685€
1,08%
Echtzeit-Aktienkurs AMS AG
Bid:
41,590€
Ask:
41,780€
Aktienkurse zur AMS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2019 | 41,40 | 41,67 | 41,06 | 41,67 | 1,04% | 4.566,00 |
| 14.11.2019 | 40,98 | 41,37 | 40,56 | 41,24 | 0,56% | 628,00 |
| 13.11.2019 | 41,21 | 41,51 | 39,95 | 41,01 | 0,02% | 3.876,00 |
| 12.11.2019 | 42,86 | 42,86 | 40,32 | 41,00 | -3,71% | 7.742,00 |
| 11.11.2019 | 42,63 | 43,03 | 42,37 | 42,58 | 0,02% | 2.095,00 |
| 08.11.2019 | 43,39 | 43,39 | 42,27 | 42,57 | -1,46% | 2.530,00 |
| 07.11.2019 | 42,11 | 43,39 | 41,90 | 43,20 | 2,27% | 4.076,00 |
| 06.11.2019 | 42,21 | 43,10 | 41,80 | 42,24 | 0,17% | 4.428,00 |
| 05.11.2019 | 42,54 | 42,60 | 42,17 | 42,17 | -0,50% | 3.212,00 |
| 04.11.2019 | 40,97 | 42,61 | 40,97 | 42,38 | 3,77% | 19.137,00 |
| 01.11.2019 | 39,89 | 40,84 | 39,89 | 40,84 | 3,00% | 709,00 |
| 31.10.2019 | 40,83 | 40,89 | 39,65 | 39,65 | -3,90% | 2.839,00 |
| 30.10.2019 | 41,67 | 42,00 | 40,83 | 41,26 | -0,19% | 3.264,00 |
| 29.10.2019 | 41,74 | 42,14 | 41,34 | 41,34 | -0,43% | 2.911,00 |
| 28.10.2019 | 43,14 | 43,15 | 41,52 | 41,52 | -3,13% | 6.314,00 |
| 25.10.2019 | 41,88 | 43,00 | 41,81 | 42,86 | 2,19% | 12.108,00 |
| 24.10.2019 | 41,75 | 42,95 | 41,52 | 41,94 | 0,67% | 5.054,00 |
| 23.10.2019 | 38,97 | 41,90 | 38,36 | 41,66 | 5,74% | 32.298,00 |
| 22.10.2019 | 44,00 | 44,29 | 38,34 | 39,40 | -3,90% | 37.591,00 |
| 21.10.2019 | 38,66 | 41,50 | 38,66 | 41,00 | 5,13% | 6.278,00 |
| 18.10.2019 | 40,60 | 40,60 | 38,95 | 39,00 | -4,25% | 25.042,00 |
| 17.10.2019 | 40,76 | 40,97 | 39,95 | 40,73 | -1,86% | 2.480,00 |
| 16.10.2019 | 41,19 | 42,19 | 41,19 | 41,50 | 0,36% | 1.641,00 |
| 15.10.2019 | 39,60 | 41,35 | 39,60 | 41,35 | 4,55% | 3.309,00 |
| 14.10.2019 | 41,15 | 41,50 | 39,12 | 39,55 | -2,35% | 8.501,00 |
| 11.10.2019 | 39,68 | 40,52 | 39,68 | 40,50 | 3,53% | 3.432,00 |
| 10.10.2019 | 39,09 | 39,12 | 38,06 | 39,12 | 0,28% | 19.399,00 |
| 09.10.2019 | 38,90 | 39,18 | 38,63 | 39,01 | 1,22% | 1.405,00 |
| 08.10.2019 | 40,03 | 40,11 | 38,49 | 38,54 | -4,89% | 3.436,00 |
| 07.10.2019 | 42,95 | 42,97 | 38,81 | 40,52 | -5,68% | 15.861,00 |
| 04.10.2019 | 40,19 | 44,00 | 40,19 | 42,96 | 7,64% | 6.279,00 |
| 03.10.2019 | 40,21 | 40,21 | 39,64 | 39,91 | -0,23% | 1.559,00 |
| 02.10.2019 | 40,80 | 40,88 | 39,63 | 40,00 | -2,61% | 2.026,00 |
| 01.10.2019 | 41,72 | 42,63 | 41,07 | 41,07 | -1,18% | 8.869,00 |
| 30.09.2019 | 40,49 | 41,75 | 40,49 | 41,56 | 1,76% | 3.903,00 |
| 27.09.2019 | 41,70 | 42,35 | 39,19 | 40,84 | -1,99% | 7.605,00 |
| 26.09.2019 | 43,00 | 43,73 | 41,67 | 41,67 | -3,36% | 2.333,00 |
| 25.09.2019 | 42,95 | 43,36 | 40,86 | 43,12 | 0,75% | 16.034,00 |
| 24.09.2019 | 43,42 | 43,69 | 42,53 | 42,80 | -0,16% | 2.330,00 |
| 23.09.2019 | 43,68 | 43,68 | 42,15 | 42,87 | -1,08% | 6.126,00 |
| 20.09.2019 | 43,43 | 43,90 | 42,50 | 43,34 | -0,18% | 13.290,00 |
| 19.09.2019 | 43,70 | 43,94 | 42,92 | 43,42 | -1,32% | 5.023,00 |
| 18.09.2019 | 42,61 | 44,00 | 42,61 | 44,00 | 2,73% | 7.812,00 |
| 17.09.2019 | 42,87 | 42,91 | 42,00 | 42,83 | 0,07% | 6.823,00 |
| 16.09.2019 | 43,80 | 43,80 | 40,50 | 42,80 | -2,59% | 15.904,00 |
| 13.09.2019 | 42,84 | 44,14 | 42,82 | 43,94 | 3,44% | 4.231,00 |
| 12.09.2019 | 42,39 | 43,23 | 41,83 | 42,48 | 1,43% | 24.703,00 |
| 11.09.2019 | 40,00 | 42,07 | 40,00 | 41,88 | 7,03% | 10.043,00 |
| 10.09.2019 | 38,86 | 39,78 | 38,32 | 39,13 | -0,15% | 4.240,00 |
| 09.09.2019 | 37,81 | 39,19 | 37,79 | 39,19 | 4,42% | 7.827,00 |
| 06.09.2019 | 39,01 | 39,18 | 36,90 | 37,53 | -3,50% | 4.412,00 |
| 05.09.2019 | 37,47 | 38,89 | 37,44 | 38,89 | 4,91% | 4.437,00 |
| 04.09.2019 | 36,61 | 38,05 | 36,41 | 37,07 | 1,98% | 5.682,00 |
| 03.09.2019 | 35,00 | 36,35 | 34,74 | 36,35 | 2,80% | 2.633,00 |
| 02.09.2019 | 36,98 | 36,98 | 35,19 | 35,36 | -3,97% | 2.702,00 |
| 30.08.2019 | 36,60 | 36,82 | 36,21 | 36,82 | 1,99% | 1.566,00 |
| 29.08.2019 | 35,36 | 36,34 | 35,36 | 36,10 | 2,21% | 2.652,00 |
| 28.08.2019 | 35,78 | 35,81 | 34,47 | 35,32 | -2,57% | 3.043,00 |
| 27.08.2019 | 35,59 | 36,44 | 35,59 | 36,25 | 1,51% | 1.662,00 |
| 26.08.2019 | 34,95 | 36,05 | 34,69 | 35,71 | -0,25% | 3.296,00 |
| 23.08.2019 | 37,72 | 37,72 | 35,50 | 35,80 | -4,53% | 7.247,00 |
| 22.08.2019 | 37,20 | 37,59 | 36,40 | 37,50 | -1,57% | 3.532,00 |
| 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 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen