Börse:
20,400€
0,99%
Echtzeit-Aktienkurs ams AG
Bid:
20,200€
Ask:
20,600€
Aktienkurse zur ams AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 20,45 | 20,85 | 19,83 | 20,45 | 1,24% | - |
| 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 |
| 17.12.2020 | 18,85 | 18,85 | 17,43 | 17,97 | -3,10% | 77.030,00 |
| 16.12.2020 | 18,35 | 18,83 | 18,23 | 18,54 | 0,49% | 38.893,00 |
| 15.12.2020 | 17,01 | 18,45 | 17,01 | 18,45 | 7,96% | 57.802,00 |
| 14.12.2020 | 17,60 | 17,94 | 16,84 | 17,09 | -2,23% | 89.987,00 |
| 11.12.2020 | 18,04 | 18,10 | 16,91 | 17,48 | -3,45% | 124.070,00 |
| 10.12.2020 | 18,89 | 19,25 | 17,66 | 18,11 | -4,26% | 117.393,00 |
| 09.12.2020 | 18,40 | 19,29 | 18,06 | 18,91 | 0,59% | 125.395,00 |
| 08.12.2020 | 21,49 | 21,70 | 18,05 | 18,80 | -12,68% | 308.906,00 |
| 07.12.2020 | 22,45 | 22,47 | 21,34 | 21,53 | -3,50% | 53.099,00 |
| 04.12.2020 | 22,03 | 22,43 | 22,03 | 22,31 | 0,81% | 12.995,00 |
| 03.12.2020 | 22,30 | 22,52 | 21,50 | 22,13 | -1,47% | 37.355,00 |
| 02.12.2020 | 21,56 | 22,80 | 21,38 | 22,46 | 4,03% | 62.299,00 |
| 01.12.2020 | 21,41 | 21,86 | 21,39 | 21,59 | 1,12% | 17.413,00 |
| 30.11.2020 | 21,74 | 21,95 | 20,99 | 21,35 | -1,79% | 28.204,00 |
| 27.11.2020 | 20,96 | 21,78 | 20,96 | 21,74 | 3,38% | 19.374,00 |
| 26.11.2020 | 21,00 | 21,18 | 20,80 | 21,03 | 0,05% | 12.278,00 |
| 25.11.2020 | 21,00 | 21,18 | 20,84 | 21,02 | 0,10% | 44.966,00 |
| 24.11.2020 | 20,58 | 21,23 | 20,50 | 21,00 | 2,44% | 36.999,00 |
| 23.11.2020 | 20,03 | 20,58 | 19,70 | 20,50 | 4,67% | 45.756,00 |
| 20.11.2020 | 19,82 | 20,04 | 19,55 | 19,59 | -1,71% | 15.240,00 |
| 19.11.2020 | 19,76 | 19,93 | 19,55 | 19,93 | -0,62% | 25.424,00 |
| 18.11.2020 | 20,10 | 20,16 | 19,70 | 20,05 | -0,25% | 12.999,00 |
| 17.11.2020 | 20,46 | 20,71 | 19,90 | 20,10 | -1,47% | 33.006,00 |
| 16.11.2020 | 19,96 | 20,80 | 19,89 | 20,40 | 2,54% | 28.944,00 |
| 13.11.2020 | 19,70 | 20,01 | 19,56 | 19,90 | 0,56% | 17.205,00 |
| 12.11.2020 | 20,01 | 20,29 | 19,63 | 19,79 | -1,62% | 25.274,00 |
| 11.11.2020 | 19,70 | 20,24 | 19,35 | 20,11 | 2,76% | 28.043,00 |
| 10.11.2020 | 20,48 | 20,90 | 19,17 | 19,57 | -3,36% | 72.590,00 |
| 09.11.2020 | 20,56 | 21,00 | 19,96 | 20,25 | 0,45% | 53.010,00 |
| 06.11.2020 | 20,62 | 21,01 | 19,45 | 20,16 | -1,37% | 35.883,00 |
| 05.11.2020 | 20,20 | 21,30 | 19,90 | 20,44 | 2,95% | 36.259,00 |
| 04.11.2020 | 20,00 | 20,02 | 18,79 | 19,86 | -0,72% | 59.148,00 |
| 03.11.2020 | 18,44 | 20,20 | 18,44 | 20,00 | 9,29% | 27.408,00 |
| 02.11.2020 | 18,32 | 18,56 | 18,27 | 18,30 | 0,36% | 20.441,00 |
| 30.10.2020 | 18,47 | 18,60 | 17,60 | 18,24 | -2,82% | 23.811,00 |
| 29.10.2020 | 17,55 | 18,81 | 17,54 | 18,77 | 7,91% | 60.393,00 |
| 28.10.2020 | 18,67 | 18,67 | 17,01 | 17,39 | -7,30% | 129.841,00 |
| 27.10.2020 | 19,65 | 19,70 | 18,55 | 18,76 | -2,29% | 87.962,00 |
| 26.10.2020 | 19,18 | 19,75 | 19,01 | 19,20 | -0,85% | 40.922,00 |
| 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 |