Börse:
15,445€
0,52%
Echtzeit-Aktienkurs ams AG
Bid:
15,445€
Ask:
15,445€
Aktienkurse zur ams AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 15,44 | 15,59 | 15,40 | 15,42 | 0,36% | 9.205,00 |
| 20.09.2021 | 15,41 | 15,65 | 15,18 | 15,37 | -1,70% | 20.851,00 |
| 17.09.2021 | 15,78 | 16,05 | 15,50 | 15,63 | -0,67% | 10.970,00 |
| 16.09.2021 | 15,81 | 15,93 | 15,54 | 15,74 | -2,08% | 16.913,00 |
| 15.09.2021 | 16,26 | 16,27 | 15,91 | 16,07 | -1,98% | 7.192,00 |
| 14.09.2021 | 16,20 | 16,52 | 16,20 | 16,40 | 1,45% | 24.006,00 |
| 13.09.2021 | 16,20 | 16,45 | 16,15 | 16,16 | 0,00% | 10.804,00 |
| 10.09.2021 | 15,90 | 16,41 | 15,90 | 16,16 | 1,35% | 12.532,00 |
| 09.09.2021 | 16,28 | 16,28 | 15,60 | 15,95 | -1,88% | 29.318,00 |
| 08.09.2021 | 16,76 | 16,76 | 16,13 | 16,25 | -3,56% | 40.685,00 |
| 07.09.2021 | 17,26 | 17,26 | 16,80 | 16,85 | -2,74% | 12.147,00 |
| 06.09.2021 | 17,41 | 17,41 | 17,26 | 17,33 | 0,14% | 1.543,00 |
| 03.09.2021 | 17,56 | 17,56 | 17,17 | 17,30 | -1,40% | 6.805,00 |
| 02.09.2021 | 17,38 | 17,60 | 17,23 | 17,55 | 0,49% | 7.021,00 |
| 01.09.2021 | 17,41 | 17,50 | 17,26 | 17,46 | 1,28% | 5.255,00 |
| 31.08.2021 | 17,48 | 17,65 | 17,18 | 17,24 | -0,69% | 10.151,00 |
| 30.08.2021 | 17,39 | 17,70 | 17,36 | 17,36 | -0,46% | 24.196,00 |
| 27.08.2021 | 17,12 | 17,54 | 17,09 | 17,44 | 1,69% | 4.869,00 |
| 26.08.2021 | 17,26 | 17,41 | 17,12 | 17,15 | -2,06% | 12.826,00 |
| 25.08.2021 | 17,36 | 17,66 | 17,24 | 17,51 | 1,16% | 16.684,00 |
| 24.08.2021 | 16,91 | 17,39 | 16,91 | 17,31 | 1,91% | 31.200,00 |
| 23.08.2021 | 16,54 | 16,99 | 16,53 | 16,99 | 3,13% | 6.975,00 |
| 20.08.2021 | 16,25 | 16,49 | 16,19 | 16,47 | 2,27% | 6.548,00 |
| 19.08.2021 | 16,15 | 16,24 | 15,89 | 16,11 | -1,20% | 11.474,00 |
| 18.08.2021 | 16,36 | 16,75 | 16,30 | 16,30 | 0,00% | 6.983,00 |
| 17.08.2021 | 16,26 | 16,40 | 16,21 | 16,30 | 0,18% | 7.813,00 |
| 16.08.2021 | 16,16 | 16,43 | 16,15 | 16,27 | 0,34% | 5.820,00 |
| 13.08.2021 | 16,45 | 16,45 | 16,09 | 16,22 | -0,83% | 10.655,00 |
| 12.08.2021 | 16,30 | 16,74 | 16,30 | 16,35 | -0,85% | 7.025,00 |
| 11.08.2021 | 16,81 | 16,83 | 16,16 | 16,49 | -0,66% | 11.913,00 |
| 10.08.2021 | 16,95 | 17,15 | 16,60 | 16,60 | -2,52% | 21.756,00 |
| 09.08.2021 | 17,60 | 17,60 | 16,84 | 17,03 | -3,24% | 16.649,00 |
| 06.08.2021 | 17,46 | 17,77 | 17,45 | 17,60 | 0,57% | 32.333,00 |
| 05.08.2021 | 17,44 | 17,70 | 17,11 | 17,50 | 0,46% | 25.373,00 |
| 04.08.2021 | 16,79 | 17,58 | 16,75 | 17,42 | 3,66% | 33.608,00 |
| 03.08.2021 | 16,55 | 16,91 | 16,47 | 16,81 | 1,57% | 15.680,00 |
| 02.08.2021 | 16,16 | 16,88 | 16,11 | 16,55 | 3,08% | 21.805,00 |
| 30.07.2021 | 16,43 | 16,52 | 15,90 | 16,05 | -2,13% | 14.705,00 |
| 29.07.2021 | 15,59 | 16,40 | 15,59 | 16,40 | 5,20% | 20.727,00 |
| 28.07.2021 | 15,54 | 15,67 | 15,46 | 15,59 | -0,03% | 10.860,00 |
| 27.07.2021 | 15,80 | 15,80 | 15,40 | 15,60 | -1,27% | 7.215,00 |
| 26.07.2021 | 15,86 | 16,03 | 15,63 | 15,80 | -0,79% | 16.590,00 |
| 23.07.2021 | 15,74 | 16,02 | 15,74 | 15,92 | 0,95% | 12.072,00 |
| 22.07.2021 | 15,94 | 15,96 | 15,63 | 15,77 | -1,59% | 7.384,00 |
| 21.07.2021 | 15,45 | 16,04 | 15,39 | 16,03 | 3,02% | 17.085,00 |
| 20.07.2021 | 15,21 | 15,59 | 15,17 | 15,56 | 2,27% | 23.579,00 |
| 19.07.2021 | 15,36 | 15,36 | 14,69 | 15,21 | -0,52% | 29.938,00 |
| 16.07.2021 | 15,49 | 15,54 | 15,27 | 15,29 | -0,81% | 13.280,00 |
| 15.07.2021 | 16,05 | 16,05 | 15,40 | 15,42 | -3,81% | 22.483,00 |
| 14.07.2021 | 15,89 | 16,13 | 15,68 | 16,03 | 0,60% | 9.049,00 |
| 13.07.2021 | 16,07 | 16,19 | 15,75 | 15,93 | -2,75% | 18.141,00 |
| 12.07.2021 | 16,52 | 16,70 | 16,22 | 16,38 | -0,82% | 20.930,00 |
| 09.07.2021 | 16,73 | 16,89 | 16,40 | 16,52 | -0,96% | 6.403,00 |
| 08.07.2021 | 17,28 | 17,31 | 16,33 | 16,68 | -4,00% | 28.792,00 |
| 07.07.2021 | 17,58 | 17,72 | 17,20 | 17,37 | -0,94% | 14.921,00 |
| 06.07.2021 | 17,76 | 17,85 | 17,51 | 17,54 | -0,99% | 13.874,00 |
| 05.07.2021 | 17,64 | 17,78 | 17,38 | 17,71 | 1,06% | 6.155,00 |
| 02.07.2021 | 16,99 | 17,75 | 16,99 | 17,53 | 2,85% | 19.556,00 |
| 01.07.2021 | 16,91 | 17,12 | 16,91 | 17,04 | 0,56% | 12.063,00 |
| 30.06.2021 | 17,33 | 17,33 | 16,75 | 16,95 | -2,02% | 18.596,00 |
| 29.06.2021 | 17,21 | 17,57 | 17,15 | 17,30 | 0,52% | 12.277,00 |
| 28.06.2021 | 17,15 | 17,21 | 16,98 | 17,21 | 0,53% | 6.756,00 |
| 25.06.2021 | 16,94 | 17,14 | 16,78 | 17,12 | 1,03% | 11.856,00 |
| 24.06.2021 | 16,39 | 16,96 | 16,30 | 16,94 | 2,85% | 10.148,00 |
| 23.06.2021 | 16,43 | 16,47 | 16,25 | 16,47 | 0,40% | 5.812,00 |
| 22.06.2021 | 16,14 | 16,41 | 16,00 | 16,41 | 1,17% | 10.393,00 |
| 21.06.2021 | 16,20 | 16,24 | 15,77 | 16,22 | -0,28% | 14.794,00 |
| 18.06.2021 | 16,74 | 16,74 | 16,06 | 16,26 | -2,84% | 22.785,00 |
| 17.06.2021 | 16,95 | 17,08 | 16,58 | 16,74 | -2,11% | 9.870,00 |
| 16.06.2021 | 17,15 | 17,24 | 16,78 | 17,10 | -0,47% | 10.364,00 |
| 15.06.2021 | 17,52 | 17,52 | 17,14 | 17,18 | -1,15% | 6.460,00 |
| 14.06.2021 | 17,42 | 17,46 | 17,34 | 17,38 | 0,09% | 12.184,00 |
| 11.06.2021 | 17,12 | 17,36 | 17,04 | 17,36 | 1,46% | 13.672,00 |
| 10.06.2021 | 17,30 | 17,30 | 16,77 | 17,11 | -0,98% | 18.605,00 |
| 09.06.2021 | 17,48 | 17,48 | 17,06 | 17,28 | -0,89% | 16.034,00 |
| 08.06.2021 | 17,68 | 17,71 | 17,39 | 17,44 | -1,44% | 11.089,00 |
| 07.06.2021 | 17,32 | 17,72 | 17,20 | 17,69 | 2,11% | 21.791,00 |
| 04.06.2021 | 16,67 | 17,67 | 16,67 | 17,33 | 3,87% | 46.309,00 |
| 03.06.2021 | 16,65 | 16,80 | 16,35 | 16,68 | 0,51% | 10.938,00 |
| 02.06.2021 | 16,49 | 16,60 | 16,35 | 16,60 | 0,48% | 12.057,00 |
| 01.06.2021 | 16,11 | 16,61 | 16,10 | 16,52 | 2,32% | 15.345,00 |
| 31.05.2021 | 15,96 | 16,32 | 15,96 | 16,14 | 1,51% | 10.669,00 |
| 28.05.2021 | 16,28 | 16,28 | 15,81 | 15,90 | -2,18% | 23.148,00 |
| 27.05.2021 | 15,21 | 16,29 | 15,21 | 16,26 | 6,94% | 27.032,00 |
| 26.05.2021 | 15,27 | 15,36 | 15,11 | 15,20 | 0,10% | 25.658,00 |
| 25.05.2021 | 15,59 | 15,60 | 15,19 | 15,19 | -2,41% | 16.444,00 |
| 24.05.2021 | 15,60 | 15,60 | 15,10 | 15,56 | 0,71% | 2.773,00 |
| 21.05.2021 | 15,40 | 15,58 | 15,11 | 15,45 | 0,78% | 10.029,00 |
| 20.05.2021 | 15,20 | 15,39 | 15,05 | 15,33 | 0,82% | 14.909,00 |
| 19.05.2021 | 15,40 | 15,40 | 14,90 | 15,21 | -1,52% | 31.902,00 |
| 18.05.2021 | 15,51 | 15,86 | 15,44 | 15,44 | -1,66% | 20.844,00 |
| 17.05.2021 | 15,99 | 16,10 | 15,55 | 15,70 | -2,00% | 12.005,00 |
| 14.05.2021 | 16,24 | 16,30 | 15,70 | 16,02 | -0,31% | 14.415,00 |
| 13.05.2021 | 16,24 | 16,24 | 15,62 | 16,07 | 0,03% | 6.669,00 |
| 12.05.2021 | 16,16 | 16,18 | 15,96 | 16,07 | -1,20% | 26.031,00 |
| 11.05.2021 | 16,51 | 16,59 | 15,73 | 16,26 | -1,93% | 21.943,00 |
| 10.05.2021 | 17,16 | 17,16 | 16,50 | 16,58 | -1,10% | 21.880,00 |
| 07.05.2021 | 16,16 | 16,96 | 16,16 | 16,77 | 4,55% | 37.816,00 |
| 06.05.2021 | 16,11 | 16,50 | 15,87 | 16,04 | 1,10% | 43.732,00 |
| 05.05.2021 | 15,17 | 16,12 | 15,09 | 15,86 | 5,66% | 60.586,00 |