Börse:
15,985€
-0,81%
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 | 16,22 | 16,36 | 15,69 | 15,99 | -0,53% | 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 |
| 04.05.2021 | 14,66 | 15,65 | 14,37 | 15,01 | 2,46% | 99.124,00 |
| 03.05.2021 | 14,66 | 14,84 | 14,20 | 14,65 | 0,48% | 36.175,00 |
| 30.04.2021 | 14,63 | 14,78 | 14,40 | 14,58 | -0,17% | 19.837,00 |
| 29.04.2021 | 14,76 | 15,13 | 14,32 | 14,61 | -0,75% | 31.139,00 |
| 28.04.2021 | 14,35 | 14,80 | 14,28 | 14,72 | 1,13% | 20.424,00 |
| 27.04.2021 | 14,59 | 14,59 | 14,08 | 14,55 | 0,31% | 34.086,00 |
| 26.04.2021 | 14,44 | 14,62 | 13,79 | 14,51 | 0,10% | 133.091,00 |
| 23.04.2021 | 14,49 | 14,53 | 14,17 | 14,49 | 0,14% | 69.268,00 |
| 22.04.2021 | 14,65 | 14,93 | 14,41 | 14,47 | -0,89% | 47.339,00 |
| 21.04.2021 | 14,88 | 15,00 | 14,25 | 14,60 | -0,34% | 84.772,00 |
| 20.04.2021 | 16,71 | 16,74 | 14,37 | 14,65 | -12,46% | 269.877,00 |
| 19.04.2021 | 17,01 | 17,16 | 16,60 | 16,74 | -2,53% | 44.768,00 |
| 16.04.2021 | 17,21 | 17,31 | 16,84 | 17,17 | -0,17% | 25.516,00 |
| 15.04.2021 | 17,40 | 17,52 | 16,86 | 17,20 | -0,92% | 29.738,00 |
| 14.04.2021 | 17,43 | 17,66 | 17,32 | 17,36 | -0,32% | 17.099,00 |
| 13.04.2021 | 17,05 | 17,42 | 16,92 | 17,42 | 2,20% | 19.252,00 |
| 12.04.2021 | 17,14 | 17,22 | 16,71 | 17,04 | -0,76% | 30.071,00 |
| 09.04.2021 | 17,40 | 17,45 | 16,95 | 17,17 | -0,17% | 17.882,00 |
| 08.04.2021 | 17,70 | 17,70 | 17,20 | 17,20 | -2,71% | 18.377,00 |
| 07.04.2021 | 17,80 | 17,80 | 17,50 | 17,68 | -0,98% | 16.417,00 |
| 06.04.2021 | 17,83 | 17,90 | 17,50 | 17,86 | 0,59% | 22.312,00 |
| 01.04.2021 | 17,25 | 17,90 | 17,21 | 17,75 | 5,34% | 36.310,00 |
| 31.03.2021 | 16,75 | 17,05 | 16,70 | 16,85 | -0,30% | 16.067,00 |
| 30.03.2021 | 16,85 | 17,30 | 16,60 | 16,90 | -0,88% | 55.659,00 |
| 29.03.2021 | 16,95 | 17,05 | 16,80 | 17,05 | 0,29% | 13.488,00 |
| 26.03.2021 | 17,00 | 17,00 | 16,40 | 17,00 | 0,29% | 22.887,00 |
| 25.03.2021 | 16,75 | 17,00 | 16,40 | 16,95 | 2,11% | 19.509,00 |
| 24.03.2021 | 16,85 | 17,15 | 16,35 | 16,60 | -1,19% | 19.986,00 |
| 23.03.2021 | 17,75 | 17,80 | 16,55 | 16,80 | -4,82% | 55.101,00 |
| 22.03.2021 | 17,00 | 17,85 | 16,90 | 17,65 | 2,92% | 21.983,00 |
| 19.03.2021 | 17,40 | 17,40 | 16,95 | 17,15 | -1,44% | 32.415,00 |
| 18.03.2021 | 17,20 | 17,50 | 17,10 | 17,40 | 0,87% | 14.908,00 |
| 17.03.2021 | 17,85 | 17,85 | 17,00 | 17,25 | -2,82% | 23.227,00 |
| 16.03.2021 | 17,40 | 17,85 | 17,35 | 17,75 | 1,14% | 28.966,00 |
| 15.03.2021 | 17,05 | 17,55 | 16,90 | 17,55 | 2,33% | 20.864,00 |
| 12.03.2021 | 17,30 | 17,45 | 16,45 | 17,15 | -1,44% | 74.396,00 |
| 11.03.2021 | 17,45 | 17,60 | 17,05 | 17,40 | 0,58% | 48.528,00 |
| 10.03.2021 | 17,60 | 17,95 | 17,00 | 17,30 | -2,81% | 72.790,00 |
| 09.03.2021 | 17,60 | 17,90 | 17,00 | 17,80 | 0,00% | 58.440,00 |
| 08.03.2021 | 18,60 | 18,60 | 16,95 | 17,80 | -4,30% | 58.555,00 |
| 05.03.2021 | 17,05 | 19,20 | 17,00 | 18,60 | 8,77% | 55.758,00 |
| 04.03.2021 | 18,35 | 18,35 | 16,90 | 17,10 | -6,81% | 81.695,00 |
| 03.03.2021 | 18,45 | 18,80 | 17,60 | 18,35 | -0,27% | 78.498,00 |
| 02.03.2021 | 19,00 | 19,20 | 18,05 | 18,40 | -3,41% | 50.314,00 |
| 01.03.2021 | 19,75 | 20,00 | 18,55 | 19,05 | -3,05% | 54.140,00 |
| 26.02.2021 | 19,60 | 19,75 | 19,25 | 19,65 | 0,00% | 15.801,00 |
| 25.02.2021 | 20,50 | 21,00 | 19,55 | 19,65 | -3,20% | 17.139,00 |
| 24.02.2021 | 19,75 | 20,30 | 19,70 | 20,30 | 2,53% | 25.266,00 |
| 23.02.2021 | 20,30 | 20,60 | 19,20 | 19,80 | -1,00% | 50.061,00 |
| 22.02.2021 | 20,20 | 20,70 | 19,80 | 20,00 | -2,44% | 14.411,00 |
| 19.02.2021 | 20,30 | 20,50 | 20,00 | 20,50 | 1,99% | 12.588,00 |
| 18.02.2021 | 20,40 | 20,40 | 19,95 | 20,10 | -1,95% | 26.934,00 |
| 17.02.2021 | 20,70 | 21,00 | 20,10 | 20,50 | -1,91% | 22.375,00 |
| 16.02.2021 | 21,00 | 21,60 | 20,60 | 20,90 | -0,95% | 18.130,00 |
| 15.02.2021 | 21,50 | 22,00 | 20,80 | 21,10 | -0,47% | 24.127,00 |
| 12.02.2021 | 21,30 | 21,50 | 21,00 | 21,20 | -0,93% | 20.256,00 |
| 11.02.2021 | 20,80 | 21,50 | 20,80 | 21,40 | 2,88% | 19.945,00 |
| 10.02.2021 | 21,20 | 21,90 | 20,60 | 20,80 | -1,89% | 65.425,00 |
| 09.02.2021 | 22,90 | 23,10 | 20,40 | 21,20 | -7,83% | 116.770,00 |
| 08.02.2021 | 22,00 | 23,00 | 22,00 | 23,00 | 5,50% | 65.240,00 |
| 05.02.2021 | 21,00 | 21,90 | 20,90 | 21,80 | 3,81% | 35.280,00 |
| 04.02.2021 | 20,70 | 21,00 | 20,40 | 21,00 | 0,96% | 22.725,00 |
| 03.02.2021 | 20,90 | 20,90 | 20,60 | 20,80 | 0,48% | 13.721,00 |
| 02.02.2021 | 20,40 | 20,80 | 20,30 | 20,70 | 1,97% | 12.538,00 |
| 01.02.2021 | 20,70 | 21,00 | 19,95 | 20,30 | -1,46% | 28.023,00 |
| 29.01.2021 | 21,00 | 21,10 | 20,30 | 20,60 | -1,90% | 20.356,00 |
| 28.01.2021 | 20,50 | 21,20 | 19,50 | 21,00 | 3,96% | 40.485,00 |
| 27.01.2021 | 20,40 | 20,80 | 19,75 | 20,20 | 0,00% | 35.276,00 |
| 26.01.2021 | 19,15 | 20,60 | 18,95 | 20,20 | 6,04% | 75.180,00 |
| 25.01.2021 | 20,10 | 20,30 | 18,30 | 19,05 | -5,22% | 58.059,00 |
| 22.01.2021 | 20,20 | 20,30 | 19,40 | 20,10 | -0,50% | 26.969,00 |
| 21.01.2021 | 20,70 | 21,00 | 19,85 | 20,20 | -1,94% | 36.851,00 |
| 20.01.2021 | 20,40 | 20,90 | 20,40 | 20,60 | 1,48% | 29.450,00 |
| 19.01.2021 | 20,40 | 20,90 | 20,00 | 20,30 | -0,49% | 24.718,00 |
| 18.01.2021 | 20,20 | 20,70 | 20,00 | 20,40 | 2,00% | 13.515,00 |
| 15.01.2021 | 20,00 | 20,70 | 19,95 | 20,00 | 0,00% | 28.750,00 |
| 14.01.2021 | 20,10 | 20,50 | 20,00 | 20,00 | 0,00% | 26.870,00 |
| 13.01.2021 | 19,70 | 20,30 | 19,70 | 20,00 | 2,30% | 34.647,00 |
| 12.01.2021 | 19,05 | 19,80 | 18,95 | 19,55 | 3,17% | 29.614,00 |
| 11.01.2021 | 19,70 | 19,73 | 18,70 | 18,95 | -4,44% | 47.357,00 |
| 08.01.2021 | 19,47 | 20,26 | 19,39 | 19,83 | 3,36% | 52.153,00 |
| 07.01.2021 | 19,20 | 19,43 | 18,90 | 19,19 | 0,45% | 50.714,00 |
| 06.01.2021 | 18,97 | 19,30 | 18,70 | 19,10 | 0,87% | 48.843,00 |
| 05.01.2021 | 18,81 | 19,26 | 18,58 | 18,94 | 0,37% | 41.958,00 |
| 04.01.2021 | 18,20 | 18,99 | 17,98 | 18,87 | 4,81% | 67.580,00 |
| 30.12.2020 | 17,83 | 18,00 | 17,68 | 18,00 | 1,41% | 27.844,00 |
| 29.12.2020 | 18,07 | 18,28 | 17,71 | 17,75 | -2,18% | 24.528,00 |
| 28.12.2020 | 17,80 | 18,32 | 17,70 | 18,15 | 2,51% | 32.567,00 |
| 23.12.2020 | 17,57 | 17,90 | 17,43 | 17,70 | 0,83% | 31.530,00 |
| 22.12.2020 | 17,32 | 17,65 | 17,00 | 17,56 | 0,40% | 50.951,00 |
| 21.12.2020 | 17,90 | 18,15 | 16,72 | 17,49 | -0,93% | 107.026,00 |
| 18.12.2020 | 17,81 | 18,19 | 17,15 | 17,65 | -1,75% | 50.593,00 |