Börse:
38,040€
1,33%
Echtzeit-Aktienkurs AMS AG
Bid:
37,950€
Ask:
38,130€
Aktienkurse zur AMS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2020 | 37,65 | 38,32 | 36,79 | 38,05 | 1,36% | 7.429,00 |
| 18.02.2020 | 37,40 | 37,54 | 36,10 | 37,54 | -1,88% | 19.284,00 |
| 17.02.2020 | 39,75 | 39,90 | 37,94 | 38,26 | -4,18% | 10.867,00 |
| 14.02.2020 | 41,17 | 41,17 | 39,32 | 39,93 | -2,32% | 12.469,00 |
| 13.02.2020 | 41,56 | 42,31 | 40,60 | 40,88 | -2,67% | 19.451,00 |
| 12.02.2020 | 42,70 | 43,31 | 41,73 | 42,00 | -1,87% | 9.580,00 |
| 11.02.2020 | 44,40 | 46,92 | 41,57 | 42,80 | -2,53% | 36.304,00 |
| 10.02.2020 | 41,80 | 43,94 | 41,80 | 43,91 | 4,75% | 4.865,00 |
| 07.02.2020 | 41,78 | 42,50 | 41,24 | 41,92 | 0,24% | 6.693,00 |
| 06.02.2020 | 40,31 | 42,18 | 40,31 | 41,82 | 4,55% | 11.375,00 |
| 05.02.2020 | 38,47 | 40,44 | 38,42 | 40,00 | 3,63% | 6.646,00 |
| 04.02.2020 | 36,80 | 38,70 | 36,80 | 38,60 | 4,95% | 2.187,00 |
| 03.02.2020 | 37,21 | 37,26 | 35,90 | 36,78 | -0,03% | 3.155,00 |
| 31.01.2020 | 38,92 | 38,92 | 36,79 | 36,79 | -5,06% | 2.656,00 |
| 30.01.2020 | 38,41 | 39,09 | 37,88 | 38,75 | -0,28% | 8.959,00 |
| 29.01.2020 | 37,50 | 39,65 | 37,50 | 38,86 | 2,26% | 5.958,00 |
| 28.01.2020 | 37,16 | 38,00 | 36,02 | 38,00 | 2,43% | 11.289,00 |
| 27.01.2020 | 37,53 | 38,22 | 36,90 | 37,10 | -2,37% | 4.611,00 |
| 24.01.2020 | 38,23 | 39,08 | 38,00 | 38,00 | -0,52% | 2.349,00 |
| 23.01.2020 | 39,00 | 40,29 | 37,90 | 38,20 | -2,08% | 10.586,00 |
| 22.01.2020 | 39,60 | 39,60 | 38,90 | 39,01 | -1,24% | 5.795,00 |
| 21.01.2020 | 39,61 | 39,84 | 39,11 | 39,50 | -2,20% | 3.481,00 |
| 20.01.2020 | 40,67 | 40,91 | 40,36 | 40,39 | -0,27% | 1.337,00 |
| 17.01.2020 | 40,73 | 40,79 | 40,30 | 40,50 | 0,02% | 3.561,00 |
| 16.01.2020 | 41,64 | 41,70 | 40,27 | 40,49 | -2,67% | 5.417,00 |
| 15.01.2020 | 41,01 | 41,67 | 40,72 | 41,60 | 1,61% | 6.129,00 |
| 14.01.2020 | 40,20 | 41,68 | 40,20 | 40,94 | 2,38% | 8.183,00 |
| 13.01.2020 | 40,03 | 40,80 | 39,76 | 39,99 | 1,50% | 6.545,00 |
| 10.01.2020 | 39,82 | 39,82 | 39,08 | 39,40 | -0,63% | 3.093,00 |
| 09.01.2020 | 39,28 | 40,40 | 39,16 | 39,65 | 1,38% | 6.819,00 |
| 08.01.2020 | 37,51 | 39,17 | 37,50 | 39,11 | 3,11% | 6.729,00 |
| 07.01.2020 | 36,24 | 37,99 | 36,24 | 37,93 | 5,30% | 9.428,00 |
| 06.01.2020 | 36,10 | 36,10 | 34,77 | 36,02 | -0,14% | 4.276,00 |
| 03.01.2020 | 35,65 | 36,50 | 35,46 | 36,07 | 0,25% | 12.600,00 |
| 02.01.2020 | 35,78 | 36,59 | 35,77 | 35,98 | -0,80% | 3.072,00 |
| 30.12.2019 | 36,76 | 36,87 | 36,22 | 36,27 | -1,20% | 2.348,00 |
| 27.12.2019 | 36,70 | 37,14 | 36,50 | 36,71 | -0,11% | 6.310,00 |
| 23.12.2019 | 37,16 | 37,19 | 36,75 | 36,75 | 0,00% | 2.682,00 |
| 20.12.2019 | 38,01 | 38,06 | 36,44 | 36,75 | -2,93% | 7.849,00 |
| 19.12.2019 | 37,89 | 38,10 | 37,34 | 37,86 | 0,08% | 1.906,00 |
| 18.12.2019 | 38,21 | 38,21 | 37,26 | 37,83 | -1,15% | 7.107,00 |
| 17.12.2019 | 39,79 | 39,79 | 37,86 | 38,27 | -4,63% | 12.125,00 |
| 16.12.2019 | 39,36 | 40,32 | 39,00 | 40,13 | 2,22% | 7.706,00 |
| 13.12.2019 | 38,46 | 39,72 | 38,46 | 39,26 | 2,32% | 4.579,00 |
| 12.12.2019 | 39,37 | 40,52 | 38,09 | 38,37 | -2,19% | 16.189,00 |
| 11.12.2019 | 40,11 | 40,11 | 37,64 | 39,23 | -2,29% | 16.765,00 |
| 10.12.2019 | 41,85 | 41,88 | 39,83 | 40,15 | -4,43% | 12.349,00 |
| 09.12.2019 | 41,20 | 43,00 | 41,20 | 42,01 | 3,47% | 10.738,00 |
| 06.12.2019 | 42,52 | 44,46 | 39,50 | 40,60 | -6,13% | 10.859,00 |
| 05.12.2019 | 43,30 | 44,00 | 42,97 | 43,25 | -1,19% | 5.837,00 |
| 04.12.2019 | 42,98 | 43,85 | 42,98 | 43,77 | 2,03% | 2.606,00 |
| 03.12.2019 | 43,55 | 44,39 | 42,80 | 42,90 | -1,72% | 4.150,00 |
| 02.12.2019 | 43,80 | 44,97 | 43,45 | 43,65 | -0,05% | 6.548,00 |
| 29.11.2019 | 44,79 | 45,22 | 43,67 | 43,67 | -2,06% | 8.420,00 |
| 28.11.2019 | 43,00 | 44,99 | 43,00 | 44,59 | 1,50% | 14.414,00 |
| 27.11.2019 | 43,45 | 43,93 | 42,90 | 43,93 | 0,92% | 4.991,00 |
| 26.11.2019 | 42,00 | 43,53 | 42,00 | 43,53 | 4,69% | 6.992,00 |
| 25.11.2019 | 40,20 | 41,90 | 40,20 | 41,58 | 0,95% | 11.062,00 |
| 22.11.2019 | 41,20 | 41,24 | 40,90 | 41,19 | 0,02% | 682,00 |
| 21.11.2019 | 40,67 | 41,70 | 40,50 | 41,18 | 0,68% | 1.635,00 |
| 20.11.2019 | 40,81 | 41,44 | 40,40 | 40,90 | -0,97% | 4.872,00 |
| 19.11.2019 | 41,27 | 41,70 | 41,00 | 41,30 | 0,05% | 1.531,00 |
| 18.11.2019 | 41,78 | 42,00 | 41,07 | 41,28 | -0,94% | 1.447,00 |
| 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 |