Börse:
19,433€
-1,11%
Echtzeit-Aktienkurs AMS AG
Bid:
19,395€
Ask:
19,470€
Aktienkurse zur AMS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 19,44 | 19,80 | 19,22 | 19,37 | -1,45% | 60.197,00 |
| 22.10.2020 | 19,75 | 20,17 | 19,47 | 19,65 | -0,76% | 51.060,00 |
| 21.10.2020 | 20,75 | 20,88 | 19,65 | 19,80 | -3,70% | 66.771,00 |
| 20.10.2020 | 20,53 | 20,90 | 20,46 | 20,56 | 0,05% | 20.725,00 |
| 19.10.2020 | 20,30 | 20,69 | 20,30 | 20,55 | 1,23% | 29.195,00 |
| 16.10.2020 | 20,41 | 20,75 | 20,21 | 20,30 | 0,00% | 35.009,00 |
| 15.10.2020 | 20,89 | 20,89 | 19,97 | 20,30 | -3,29% | 157.534,00 |
| 14.10.2020 | 21,55 | 21,72 | 20,70 | 20,99 | -2,82% | 48.960,00 |
| 13.10.2020 | 22,53 | 22,57 | 21,21 | 21,60 | -4,00% | 87.363,00 |
| 12.10.2020 | 22,04 | 22,50 | 21,71 | 22,50 | 3,78% | 47.363,00 |
| 09.10.2020 | 21,25 | 21,83 | 21,14 | 21,68 | 2,02% | 48.918,00 |
| 08.10.2020 | 21,00 | 21,50 | 19,98 | 21,25 | 2,36% | 74.460,00 |
| 07.10.2020 | 20,50 | 21,03 | 19,98 | 20,76 | 3,80% | 32.291,00 |
| 06.10.2020 | 20,57 | 21,05 | 19,65 | 20,00 | -3,61% | 46.820,00 |
| 05.10.2020 | 20,00 | 20,83 | 19,85 | 20,75 | 4,80% | 32.733,00 |
| 02.10.2020 | 19,89 | 20,15 | 19,12 | 19,80 | -1,35% | 35.328,00 |
| 01.10.2020 | 19,36 | 20,32 | 19,36 | 20,07 | 3,45% | 69.351,00 |
| 30.09.2020 | 18,85 | 19,70 | 18,36 | 19,40 | 2,67% | 59.961,00 |
| 29.09.2020 | 17,80 | 19,14 | 17,80 | 18,90 | 7,36% | 104.911,00 |
| 28.09.2020 | 17,77 | 17,80 | 17,34 | 17,60 | 0,20% | 32.792,00 |
| 25.09.2020 | 17,16 | 17,57 | 16,75 | 17,57 | 2,72% | 32.031,00 |
| 24.09.2020 | 17,28 | 17,47 | 16,84 | 17,10 | -0,90% | 32.761,00 |
| 23.09.2020 | 17,50 | 17,90 | 16,85 | 17,26 | -1,12% | 66.598,00 |
| 22.09.2020 | 16,29 | 17,80 | 16,29 | 17,45 | 7,09% | 88.186,00 |
| 21.09.2020 | 16,87 | 16,93 | 15,93 | 16,30 | -3,27% | 97.131,00 |
| 18.09.2020 | 17,20 | 17,34 | 16,69 | 16,85 | -0,91% | 45.251,00 |
| 17.09.2020 | 16,49 | 17,15 | 16,49 | 17,00 | 2,87% | 61.823,00 |
| 16.09.2020 | 15,47 | 16,92 | 15,15 | 16,53 | 7,34% | 207.283,00 |
| 15.09.2020 | 15,74 | 15,95 | 15,14 | 15,40 | 0,39% | 30.812,00 |
| 14.09.2020 | 15,70 | 15,90 | 15,34 | 15,34 | -0,49% | 21.776,00 |
| 11.09.2020 | 15,20 | 15,75 | 15,02 | 15,41 | 1,08% | 112.687,00 |
| 10.09.2020 | 14,86 | 15,45 | 14,86 | 15,25 | 0,79% | 40.669,00 |
| 09.09.2020 | 14,50 | 15,32 | 14,17 | 15,13 | 4,13% | 62.157,00 |
| 08.09.2020 | 15,03 | 15,13 | 14,27 | 14,53 | -4,09% | 160.535,00 |
| 07.09.2020 | 15,60 | 15,60 | 14,95 | 15,15 | -0,16% | 37.058,00 |
| 04.09.2020 | 15,49 | 15,55 | 14,92 | 15,17 | -0,85% | 64.954,00 |
| 03.09.2020 | 15,98 | 16,45 | 15,12 | 15,30 | -4,38% | 98.152,00 |
| 02.09.2020 | 15,35 | 16,18 | 15,35 | 16,00 | 5,51% | 124.606,00 |
| 01.09.2020 | 15,13 | 15,34 | 14,75 | 15,17 | 1,17% | 50.057,00 |
| 31.08.2020 | 15,05 | 15,29 | 14,74 | 14,99 | 1,94% | 23.850,00 |
| 28.08.2020 | 15,07 | 15,30 | 14,64 | 14,71 | -2,00% | 31.115,00 |
| 27.08.2020 | 15,10 | 15,37 | 15,01 | 15,01 | -0,69% | 15.211,00 |
| 26.08.2020 | 14,95 | 15,35 | 14,90 | 15,11 | 0,37% | 24.220,00 |
| 25.08.2020 | 15,06 | 15,25 | 14,93 | 15,06 | 1,01% | 27.042,00 |
| 24.08.2020 | 14,69 | 15,18 | 14,46 | 14,91 | 3,47% | 45.527,00 |
| 21.08.2020 | 14,89 | 14,94 | 14,33 | 14,41 | -3,65% | 31.694,00 |
| 20.08.2020 | 14,62 | 14,96 | 14,31 | 14,95 | 1,29% | 51.187,00 |
| 19.08.2020 | 15,35 | 15,35 | 14,53 | 14,76 | -2,99% | 73.583,00 |
| 18.08.2020 | 15,28 | 15,47 | 15,01 | 15,22 | -0,65% | 25.874,00 |
| 17.08.2020 | 15,40 | 15,55 | 14,92 | 15,32 | 0,10% | 51.909,00 |
| 14.08.2020 | 15,93 | 15,93 | 15,11 | 15,30 | -3,77% | 71.429,00 |
| 13.08.2020 | 15,90 | 16,00 | 15,61 | 15,90 | 0,00% | 34.085,00 |
| 12.08.2020 | 16,10 | 16,10 | 15,71 | 15,90 | -0,16% | 47.635,00 |
| 11.08.2020 | 15,89 | 16,30 | 15,56 | 15,93 | 2,87% | 110.273,00 |
| 10.08.2020 | 15,84 | 15,95 | 15,29 | 15,48 | -1,53% | 48.316,00 |
| 07.08.2020 | 15,98 | 15,98 | 15,28 | 15,72 | -1,60% | 49.706,00 |
| 06.08.2020 | 15,80 | 16,00 | 15,40 | 15,98 | 3,83% | 86.767,00 |
| 05.08.2020 | 15,20 | 15,81 | 15,12 | 15,39 | 1,25% | 60.446,00 |
| 04.08.2020 | 14,35 | 15,20 | 14,30 | 15,20 | 6,15% | 60.953,00 |
| 03.08.2020 | 14,72 | 14,80 | 13,95 | 14,32 | -2,62% | 48.209,00 |
| 30.07.2020 | 15,10 | 15,10 | 14,03 | 14,70 | 0,31% | 66.029,00 |
| 29.07.2020 | 15,53 | 15,70 | 13,93 | 14,66 | -3,08% | 128.544,00 |
| 28.07.2020 | 15,41 | 15,41 | 14,88 | 15,12 | -1,21% | 19.714,00 |
| 27.07.2020 | 15,30 | 15,48 | 14,89 | 15,31 | 0,15% | 30.726,00 |
| 24.07.2020 | 15,37 | 15,61 | 15,01 | 15,28 | -3,31% | - |
| 23.07.2020 | 15,32 | 16,02 | 15,32 | 15,81 | 3,39% | - |
| 22.07.2020 | 15,33 | 15,45 | 14,89 | 15,29 | 0,26% | - |
| 21.07.2020 | 15,41 | 15,91 | 15,16 | 15,25 | -0,78% | - |
| 20.07.2020 | 15,28 | 15,38 | 14,91 | 15,37 | 1,40% | - |
| 17.07.2020 | 15,25 | 15,37 | 15,00 | 15,16 | -0,39% | 35.219,00 |
| 16.07.2020 | 15,40 | 15,52 | 14,92 | 15,22 | -0,29% | 47.075,00 |
| 15.07.2020 | 15,30 | 15,67 | 15,05 | 15,26 | 0,07% | 53.571,00 |
| 14.07.2020 | 14,86 | 15,35 | 14,81 | 15,25 | 2,14% | 41.497,00 |
| 13.07.2020 | 15,85 | 15,90 | 14,91 | 14,93 | -2,93% | 94.122,00 |
| 10.07.2020 | 14,94 | 15,69 | 14,39 | 15,38 | 3,57% | 95.025,00 |
| 09.07.2020 | 14,41 | 14,99 | 14,21 | 14,85 | 2,98% | 62.239,00 |
| 08.07.2020 | 14,78 | 14,86 | 14,17 | 14,42 | -0,89% | 43.981,00 |
| 07.07.2020 | 14,89 | 14,95 | 14,32 | 14,55 | -1,69% | 71.498,00 |
| 06.07.2020 | 13,99 | 14,89 | 13,99 | 14,80 | 6,09% | 120.536,00 |
| 03.07.2020 | 13,52 | 13,98 | 13,41 | 13,95 | 2,72% | 32.543,00 |
| 02.07.2020 | 13,19 | 13,64 | 13,02 | 13,58 | 4,70% | 64.164,00 |
| 01.07.2020 | 13,39 | 13,45 | 12,64 | 12,97 | -4,63% | 73.634,00 |
| 30.06.2020 | 13,59 | 14,20 | 12,92 | 13,60 | 0,07% | 99.056,00 |
| 29.06.2020 | 14,00 | 14,20 | 13,22 | 13,59 | -2,23% | 103.053,00 |
| 26.06.2020 | 13,50 | 14,30 | 11,91 | 13,90 | 5,46% | 450.434,00 |
| 25.06.2020 | 15,89 | 15,89 | 12,30 | 13,18 | -16,69% | 233.337,00 |
| 24.06.2020 | 14,89 | 16,17 | 14,89 | 15,82 | 6,46% | 157.305,00 |
| 23.06.2020 | 14,40 | 15,20 | 14,40 | 14,86 | 3,48% | 34.694,00 |
| 22.06.2020 | 14,95 | 14,96 | 14,12 | 14,36 | -2,64% | 33.824,00 |
| 19.06.2020 | 14,90 | 14,98 | 14,41 | 14,75 | -1,60% | 45.422,00 |
| 18.06.2020 | 15,41 | 15,52 | 14,24 | 14,99 | -1,96% | 89.447,00 |
| 17.06.2020 | 15,52 | 15,70 | 15,02 | 15,29 | -1,55% | 42.979,00 |
| 16.06.2020 | 15,39 | 15,95 | 15,35 | 15,53 | 3,05% | 72.543,00 |
| 15.06.2020 | 14,50 | 15,27 | 13,80 | 15,07 | 0,53% | 61.223,00 |
| 12.06.2020 | 13,79 | 15,13 | 13,70 | 14,99 | 11,04% | 118.039,00 |
| 11.06.2020 | 15,00 | 15,00 | 13,01 | 13,50 | -10,00% | 141.590,00 |
| 10.06.2020 | 15,40 | 16,04 | 14,74 | 15,00 | -3,54% | 82.336,00 |
| 09.06.2020 | 15,95 | 15,96 | 14,66 | 15,55 | -1,27% | 87.571,00 |
| 08.06.2020 | 16,10 | 16,53 | 14,94 | 15,75 | -1,38% | 202.858,00 |
| 05.06.2020 | 15,59 | 15,98 | 15,50 | 15,97 | 5,55% | 118.828,00 |