Börse:
15,985€
-0,93%
Echtzeit-Aktienkurs AMS AG
Bid:
15,955€
Ask:
16,015€
Aktienkurse zur AMS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 16,21 | 16,35 | 15,67 | 16,00 | -0,84% | 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 |
| 06.05.2021 | 16,03 | 16,41 | 15,84 | 16,10 | 1,07% | 43.732,00 |
| 05.05.2021 | 15,11 | 16,13 | 14,94 | 15,93 | 6,41% | 60.586,00 |
| 04.05.2021 | 14,51 | 15,67 | 14,51 | 14,97 | 4,21% | 99.124,00 |
| 03.05.2021 | 14,70 | 14,76 | 14,18 | 14,36 | -1,81% | 34.880,00 |
| 30.04.2021 | 14,59 | 14,75 | 14,41 | 14,63 | 0,02% | 19.837,00 |
| 29.04.2021 | 14,72 | 15,13 | 14,31 | 14,63 | -0,36% | 31.139,00 |
| 28.04.2021 | 14,44 | 14,84 | 14,26 | 14,68 | 1,63% | 20.424,00 |
| 27.04.2021 | 14,53 | 14,53 | 14,05 | 14,44 | -0,41% | 34.086,00 |
| 26.04.2021 | 14,47 | 14,68 | 13,79 | 14,50 | 0,33% | 133.091,00 |
| 23.04.2021 | 14,44 | 14,54 | 14,16 | 14,46 | 0,10% | 69.268,00 |
| 22.04.2021 | 14,67 | 14,95 | 14,38 | 14,44 | -2,60% | 47.339,00 |
| 21.04.2021 | 14,78 | 15,02 | 14,24 | 14,83 | 0,68% | 80.752,00 |
| 20.04.2021 | 16,74 | 16,84 | 14,39 | 14,73 | -11,88% | 269.177,00 |
| 19.04.2021 | 17,05 | 17,18 | 16,60 | 16,71 | -2,55% | 44.768,00 |
| 16.04.2021 | 17,26 | 17,32 | 16,83 | 17,15 | -0,72% | 25.516,00 |
| 15.04.2021 | 17,38 | 17,53 | 16,84 | 17,27 | -0,56% | 29.738,00 |
| 14.04.2021 | 17,38 | 17,69 | 17,30 | 17,37 | 0,01% | 17.099,00 |
| 13.04.2021 | 17,07 | 17,45 | 16,90 | 17,37 | 2,10% | 19.252,00 |
| 12.04.2021 | 17,10 | 17,23 | 16,78 | 17,01 | -0,83% | 30.071,00 |
| 09.04.2021 | 17,33 | 17,48 | 16,93 | 17,15 | -1,42% | 17.882,00 |
| 08.04.2021 | 17,79 | 17,79 | 17,37 | 17,40 | -1,96% | 18.202,00 |
| 07.04.2021 | 17,81 | 17,82 | 17,49 | 17,75 | -0,31% | 16.417,00 |
| 06.04.2021 | 17,78 | 17,93 | 17,47 | 17,80 | 0,39% | 22.312,00 |
| 01.04.2021 | 16,90 | 17,91 | 16,90 | 17,73 | 5,08% | 36.310,00 |
| 31.03.2021 | 16,70 | 17,08 | 16,68 | 16,88 | 0,75% | 16.067,00 |
| 30.03.2021 | 16,93 | 17,23 | 16,65 | 16,75 | -1,18% | 55.659,00 |
| 29.03.2021 | 16,90 | 17,08 | 16,78 | 16,95 | 0,00% | 13.488,00 |
| 26.03.2021 | 16,93 | 16,98 | 16,38 | 16,95 | 0,30% | 22.887,00 |
| 25.03.2021 | 16,68 | 17,03 | 16,43 | 16,90 | 1,50% | 19.509,00 |
| 24.03.2021 | 16,85 | 17,13 | 16,33 | 16,65 | -2,35% | 19.986,00 |
| 23.03.2021 | 17,68 | 17,75 | 16,53 | 17,05 | -4,08% | 54.101,00 |
| 22.03.2021 | 17,08 | 17,78 | 16,93 | 17,78 | 4,10% | 21.915,00 |
| 19.03.2021 | 17,33 | 17,43 | 16,95 | 17,08 | -1,30% | 31.959,00 |
| 18.03.2021 | 17,25 | 17,53 | 17,08 | 17,30 | 0,14% | 14.908,00 |
| 17.03.2021 | 17,68 | 17,75 | 17,05 | 17,28 | -2,26% | 22.524,00 |
| 16.03.2021 | 17,45 | 17,83 | 17,38 | 17,68 | 1,14% | 28.966,00 |
| 15.03.2021 | 17,20 | 17,53 | 16,93 | 17,48 | 1,45% | 20.722,00 |
| 12.03.2021 | 17,43 | 17,43 | 16,48 | 17,23 | -1,01% | 74.246,00 |
| 11.03.2021 | 17,48 | 17,58 | 17,03 | 17,40 | 0,72% | 48.168,00 |
| 10.03.2021 | 17,65 | 17,98 | 17,03 | 17,28 | -2,81% | 72.790,00 |
| 09.03.2021 | 17,68 | 17,93 | 17,03 | 17,78 | 1,57% | 58.440,00 |
| 08.03.2021 | 18,53 | 18,65 | 16,98 | 17,50 | -5,15% | 58.050,00 |
| 05.03.2021 | 17,00 | 19,10 | 16,93 | 18,45 | 8,37% | 55.758,00 |
| 04.03.2021 | 18,30 | 18,30 | 16,93 | 17,03 | -7,09% | 81.635,00 |
| 03.03.2021 | 18,40 | 18,78 | 17,63 | 18,33 | 0,00% | 78.498,00 |
| 02.03.2021 | 18,98 | 19,18 | 18,13 | 18,33 | -3,55% | 50.314,00 |
| 01.03.2021 | 19,65 | 19,90 | 18,53 | 19,00 | -2,06% | 53.756,00 |
| 26.02.2021 | 19,68 | 19,75 | 19,08 | 19,40 | -2,27% | 15.741,00 |
| 25.02.2021 | 20,45 | 20,95 | 19,63 | 19,85 | -1,73% | 16.884,00 |
| 24.02.2021 | 19,80 | 20,25 | 19,68 | 20,20 | 1,51% | 25.142,00 |
| 23.02.2021 | 20,25 | 20,55 | 19,13 | 19,90 | -0,13% | 49.724,00 |
| 22.02.2021 | 20,00 | 20,75 | 19,83 | 19,93 | -2,09% | 14.386,00 |
| 19.02.2021 | 20,15 | 20,55 | 20,05 | 20,35 | 0,49% | 12.588,00 |
| 18.02.2021 | 20,30 | 20,65 | 19,98 | 20,25 | -0,49% | 26.669,00 |
| 17.02.2021 | 20,75 | 21,15 | 20,25 | 20,35 | -2,16% | 22.375,00 |
| 16.02.2021 | 21,05 | 21,65 | 20,65 | 20,80 | -1,19% | 18.050,00 |
| 15.02.2021 | 21,35 | 21,80 | 20,80 | 21,05 | -1,41% | 24.127,00 |
| 12.02.2021 | 21,20 | 21,45 | 20,95 | 21,35 | 0,47% | 20.256,00 |
| 11.02.2021 | 20,85 | 21,45 | 20,75 | 21,25 | 1,92% | 19.945,00 |
| 10.02.2021 | 21,15 | 21,85 | 20,65 | 20,85 | -1,42% | 65.425,00 |
| 09.02.2021 | 22,80 | 23,05 | 20,60 | 21,15 | -7,24% | 116.302,00 |
| 08.02.2021 | 21,95 | 23,05 | 21,95 | 22,80 | 4,35% | 65.240,00 |
| 05.02.2021 | 20,95 | 21,95 | 20,95 | 21,85 | 4,80% | 35.080,00 |
| 04.02.2021 | 20,75 | 20,95 | 20,45 | 20,85 | 0,48% | 21.954,00 |
| 03.02.2021 | 20,65 | 20,95 | 20,60 | 20,75 | 0,73% | 13.121,00 |
| 02.02.2021 | 20,35 | 20,85 | 20,20 | 20,60 | 1,73% | 12.092,00 |
| 01.02.2021 | 20,85 | 20,95 | 19,98 | 20,25 | -0,98% | 28.023,00 |
| 29.01.2021 | 20,70 | 21,15 | 20,45 | 20,45 | -1,92% | 20.256,00 |
| 28.01.2021 | 20,13 | 21,20 | 19,63 | 20,85 | 2,21% | 40.355,00 |
| 27.01.2021 | 20,35 | 20,85 | 19,80 | 20,40 | 0,49% | 34.563,00 |
| 26.01.2021 | 19,08 | 20,55 | 19,00 | 20,30 | 6,28% | 75.080,00 |
| 25.01.2021 | 19,98 | 20,35 | 18,35 | 19,10 | -4,14% | 57.259,00 |
| 22.01.2021 | 20,08 | 20,35 | 19,43 | 19,93 | -0,62% | 26.919,00 |
| 21.01.2021 | 20,75 | 21,05 | 19,85 | 20,05 | -2,43% | 36.789,00 |
| 20.01.2021 | 20,35 | 20,95 | 20,35 | 20,55 | 1,48% | 29.450,00 |
| 19.01.2021 | 20,45 | 20,95 | 20,05 | 20,25 | -0,49% | 24.718,00 |
| 18.01.2021 | 20,05 | 20,65 | 20,05 | 20,35 | 1,24% | 13.215,00 |
| 15.01.2021 | 20,03 | 20,75 | 19,98 | 20,10 | 0,00% | 28.350,00 |
| 14.01.2021 | 20,05 | 20,55 | 20,05 | 20,10 | 0,75% | 26.396,00 |
| 13.01.2021 | 19,75 | 20,25 | 19,58 | 19,95 | 1,53% | 34.587,00 |
| 12.01.2021 | 18,95 | 19,83 | 18,95 | 19,65 | 4,66% | 29.535,00 |
| 11.01.2021 | 19,83 | 19,85 | 18,75 | 18,78 | -5,10% | 46.687,00 |
| 08.01.2021 | 19,39 | 20,37 | 19,38 | 19,79 | 2,70% | 52.153,00 |
| 07.01.2021 | 19,10 | 19,45 | 18,84 | 19,27 | 1,39% | 50.714,00 |
| 06.01.2021 | 18,92 | 19,24 | 18,67 | 19,00 | 0,61% | 48.743,00 |
| 05.01.2021 | 18,87 | 19,29 | 18,57 | 18,89 | 0,16% | 41.958,00 |
| 04.01.2021 | 18,08 | 18,96 | 17,84 | 18,86 | 4,94% | 67.580,00 |
| 30.12.2020 | 17,76 | 18,00 | 17,68 | 17,97 | 1,28% | 25.844,00 |
| 29.12.2020 | 18,18 | 18,18 | 17,69 | 17,74 | -1,74% | 24.528,00 |
| 28.12.2020 | 17,75 | 18,21 | 17,75 | 18,06 | 2,27% | 32.567,00 |
| 23.12.2020 | 17,51 | 17,95 | 17,43 | 17,66 | 1,03% | 31.530,00 |
| 22.12.2020 | 17,36 | 17,65 | 16,98 | 17,48 | 0,19% | 50.951,00 |
| 21.12.2020 | 17,80 | 17,92 | 16,69 | 17,44 | -1,51% | 106.972,00 |
| 18.12.2020 | 17,90 | 18,08 | 17,15 | 17,71 | -0,99% | 50.593,00 |