Börse:
15,533€
2,09%
Echtzeit-Aktienkurs ams AG
Bid:
15,505€
Ask:
15,560€
Aktienkurse zur ams AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2022 | 15,26 | 15,66 | 15,20 | 15,48 | 1,71% | 6.094,00 |
| 13.01.2022 | 15,53 | 15,73 | 15,22 | 15,22 | -2,31% | 5.942,00 |
| 12.01.2022 | 15,34 | 15,72 | 15,34 | 15,58 | 2,33% | 10.669,00 |
| 11.01.2022 | 15,20 | 15,50 | 15,13 | 15,22 | 0,66% | 15.120,00 |
| 10.01.2022 | 15,73 | 15,80 | 14,89 | 15,12 | -3,88% | 66.122,00 |
| 07.01.2022 | 15,82 | 15,97 | 15,55 | 15,73 | -1,29% | 29.389,00 |
| 06.01.2022 | 16,40 | 16,40 | 15,52 | 15,94 | -3,42% | 29.437,00 |
| 05.01.2022 | 16,62 | 16,67 | 16,41 | 16,50 | -1,35% | 5.943,00 |
| 04.01.2022 | 16,68 | 17,10 | 16,61 | 16,73 | 0,45% | 28.936,00 |
| 03.01.2022 | 16,35 | 16,71 | 15,98 | 16,65 | 4,23% | 24.681,00 |
| 30.12.2021 | 16,12 | 16,12 | 15,94 | 15,98 | -0,96% | 18.004,00 |
| 29.12.2021 | 16,27 | 16,30 | 16,00 | 16,13 | -0,92% | 14.289,00 |
| 28.12.2021 | 16,20 | 16,45 | 16,16 | 16,28 | 0,49% | 13.787,00 |
| 27.12.2021 | 16,00 | 16,21 | 15,90 | 16,20 | 2,43% | 12.355,00 |
| 23.12.2021 | 15,87 | 16,20 | 15,68 | 15,82 | -0,22% | 12.987,00 |
| 22.12.2021 | 15,73 | 16,05 | 15,73 | 15,85 | 0,70% | 10.270,00 |
| 21.12.2021 | 15,73 | 15,81 | 15,43 | 15,74 | 0,80% | 17.666,00 |
| 20.12.2021 | 15,52 | 15,90 | 15,44 | 15,62 | -0,41% | 12.970,00 |
| 17.12.2021 | 15,51 | 15,89 | 15,38 | 15,68 | 1,13% | 19.862,00 |
| 16.12.2021 | 15,99 | 15,99 | 15,51 | 15,51 | -1,02% | 20.386,00 |
| 15.12.2021 | 15,78 | 15,80 | 15,52 | 15,67 | 1,03% | 7.335,00 |
| 14.12.2021 | 16,10 | 16,10 | 15,51 | 15,51 | -3,70% | 23.131,00 |
| 13.12.2021 | 16,30 | 16,31 | 16,04 | 16,10 | -0,16% | 9.214,00 |
| 10.12.2021 | 16,10 | 16,34 | 16,07 | 16,13 | 0,09% | 12.074,00 |
| 09.12.2021 | 16,06 | 16,30 | 15,89 | 16,11 | -0,15% | 15.153,00 |
| 08.12.2021 | 16,27 | 16,48 | 15,86 | 16,14 | -0,49% | 20.888,00 |
| 07.12.2021 | 15,95 | 16,41 | 15,95 | 16,22 | 2,24% | 20.730,00 |
| 06.12.2021 | 15,79 | 15,90 | 15,50 | 15,86 | 1,05% | 9.820,00 |
| 03.12.2021 | 15,95 | 16,05 | 15,34 | 15,70 | -1,63% | 25.750,00 |
| 02.12.2021 | 16,26 | 16,36 | 15,73 | 15,96 | -1,97% | 29.490,00 |
| 01.12.2021 | 15,80 | 16,66 | 15,80 | 16,28 | 3,07% | 30.616,00 |
| 30.11.2021 | 15,71 | 15,80 | 15,45 | 15,79 | -1,13% | 16.554,00 |
| 29.11.2021 | 15,50 | 16,06 | 15,49 | 15,97 | 2,97% | 21.674,00 |
| 26.11.2021 | 15,89 | 15,89 | 15,49 | 15,51 | -2,54% | 34.497,00 |
| 25.11.2021 | 16,29 | 16,29 | 15,82 | 15,92 | -2,27% | 17.797,00 |
| 24.11.2021 | 16,67 | 16,67 | 15,96 | 16,29 | -2,05% | 19.913,00 |
| 23.11.2021 | 16,57 | 16,95 | 16,27 | 16,63 | -0,06% | 27.795,00 |
| 22.11.2021 | 16,72 | 16,95 | 16,58 | 16,64 | -0,12% | 10.018,00 |
| 19.11.2021 | 17,26 | 17,26 | 16,59 | 16,66 | -3,64% | 21.792,00 |
| 18.11.2021 | 17,24 | 17,55 | 17,00 | 17,29 | 0,41% | 11.943,00 |
| 17.11.2021 | 17,48 | 17,71 | 17,19 | 17,22 | -1,88% | 16.584,00 |
| 16.11.2021 | 17,60 | 18,19 | 17,49 | 17,55 | -0,31% | 48.399,00 |
| 15.11.2021 | 16,95 | 17,77 | 16,95 | 17,60 | 5,01% | 52.427,00 |
| 12.11.2021 | 16,53 | 16,95 | 16,53 | 16,76 | 1,30% | 25.280,00 |
| 11.11.2021 | 16,24 | 16,68 | 16,24 | 16,55 | 2,19% | 9.285,00 |
| 10.11.2021 | 15,92 | 16,50 | 15,92 | 16,19 | 1,03% | 28.369,00 |
| 09.11.2021 | 16,00 | 16,34 | 15,98 | 16,03 | 0,16% | 12.173,00 |
| 08.11.2021 | 16,41 | 16,61 | 15,99 | 16,00 | -1,84% | 18.766,00 |
| 05.11.2021 | 16,33 | 16,43 | 15,92 | 16,30 | 0,71% | 30.838,00 |
| 04.11.2021 | 15,65 | 16,19 | 15,48 | 16,19 | 2,76% | 32.687,00 |
| 03.11.2021 | 15,85 | 15,90 | 15,20 | 15,75 | -0,91% | 56.180,00 |
| 02.11.2021 | 17,11 | 18,19 | 15,26 | 15,90 | -7,24% | 136.718,00 |
| 01.11.2021 | 16,99 | 17,50 | 16,99 | 17,14 | 0,62% | 24.086,00 |
| 29.10.2021 | 16,89 | 17,20 | 16,85 | 17,03 | 0,83% | 17.720,00 |
| 28.10.2021 | 16,60 | 17,02 | 16,56 | 16,89 | 4,10% | 12.164,00 |
| 27.10.2021 | 16,74 | 16,80 | 16,23 | 16,23 | -2,49% | 11.053,00 |
| 26.10.2021 | 16,33 | 16,87 | 16,28 | 16,64 | 2,43% | 18.798,00 |
| 25.10.2021 | 16,38 | 16,38 | 15,84 | 16,25 | -0,82% | 7.557,00 |
| 22.10.2021 | 16,88 | 16,88 | 16,38 | 16,38 | -2,62% | 10.904,00 |
| 21.10.2021 | 16,54 | 16,82 | 16,41 | 16,82 | 1,23% | 10.455,00 |
| 20.10.2021 | 16,30 | 16,62 | 16,16 | 16,62 | 1,71% | 10.151,00 |
| 19.10.2021 | 16,09 | 16,44 | 16,03 | 16,34 | 2,16% | 10.601,00 |
| 18.10.2021 | 16,01 | 16,23 | 15,96 | 15,99 | -0,31% | 14.627,00 |
| 15.10.2021 | 15,92 | 16,04 | 15,55 | 16,04 | 1,49% | 4.396,00 |
| 14.10.2021 | 15,88 | 16,05 | 15,68 | 15,81 | 0,00% | 7.727,00 |
| 13.10.2021 | 15,49 | 15,85 | 15,22 | 15,81 | 1,87% | 3.240,00 |
| 12.10.2021 | 15,51 | 15,70 | 15,39 | 15,52 | -1,02% | 7.649,00 |
| 11.10.2021 | 15,45 | 15,85 | 15,42 | 15,68 | 1,52% | 13.110,00 |
| 08.10.2021 | 15,50 | 15,54 | 15,34 | 15,44 | -1,03% | 5.418,00 |
| 07.10.2021 | 15,47 | 15,75 | 14,90 | 15,60 | 1,33% | 6.492,00 |
| 06.10.2021 | 15,46 | 15,48 | 14,83 | 15,40 | -0,48% | 29.705,00 |
| 05.10.2021 | 15,47 | 15,51 | 15,09 | 15,47 | -0,42% | 11.175,00 |
| 04.10.2021 | 15,83 | 15,83 | 15,44 | 15,54 | -1,49% | 11.039,00 |
| 01.10.2021 | 15,76 | 16,02 | 15,55 | 15,77 | -0,38% | 16.247,00 |
| 30.09.2021 | 15,60 | 15,83 | 15,55 | 15,83 | 0,48% | 10.147,00 |
| 29.09.2021 | 16,06 | 16,06 | 15,73 | 15,76 | -0,85% | 4.760,00 |
| 28.09.2021 | 16,63 | 16,73 | 15,77 | 15,89 | -4,05% | 19.198,00 |
| 27.09.2021 | 16,52 | 16,60 | 16,40 | 16,56 | 0,91% | 7.015,00 |
| 24.09.2021 | 16,20 | 16,48 | 16,20 | 16,41 | 0,55% | 14.468,00 |
| 23.09.2021 | 15,73 | 16,42 | 15,73 | 16,32 | 3,59% | 11.479,00 |
| 22.09.2021 | 15,45 | 15,84 | 15,45 | 15,76 | 2,17% | 4.213,00 |
| 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 |