1,074€
1,32%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 1,03 | 1,13 | 1,03 | 1,08 | 1,79% | 974.429,00 |
25.04.2024 | 1,08 | 1,09 | 1,00 | 1,06 | -1,81% | 256.836,00 |
24.04.2024 | 0,99 | 1,08 | 0,99 | 1,08 | 8,51% | 329.670,00 |
23.04.2024 | 0,97 | 1,00 | 0,97 | 0,99 | 1,51% | 147.514,00 |
22.04.2024 | 0,98 | 0,99 | 0,97 | 0,98 | 1,55% | 113.661,00 |
19.04.2024 | 0,96 | 0,97 | 0,95 | 0,97 | -0,52% | 134.182,00 |
18.04.2024 | 0,99 | 1,01 | 0,95 | 0,97 | -2,92% | 310.093,00 |
17.04.2024 | 1,00 | 1,01 | 0,98 | 1,00 | -0,73% | 188.174,00 |
16.04.2024 | 1,00 | 1,02 | 0,97 | 1,01 | 0,60% | 468.599,00 |
15.04.2024 | 1,05 | 1,05 | 1,00 | 1,00 | -4,26% | 303.309,00 |
12.04.2024 | 1,08 | 1,10 | 1,03 | 1,05 | -2,34% | 371.201,00 |
11.04.2024 | 1,09 | 1,09 | 1,05 | 1,07 | -1,79% | 50.674,00 |
10.04.2024 | 1,10 | 1,12 | 1,05 | 1,09 | -2,59% | 138.951,00 |
09.04.2024 | 1,08 | 1,12 | 1,06 | 1,12 | 3,61% | 150.877,00 |
08.04.2024 | 1,06 | 1,09 | 1,05 | 1,08 | 2,32% | 182.080,00 |
05.04.2024 | 1,09 | 1,09 | 1,00 | 1,06 | -0,94% | 522.945,00 |
04.04.2024 | 1,03 | 1,09 | 1,03 | 1,07 | 0,95% | 241.297,00 |
03.04.2024 | 1,07 | 1,07 | 1,00 | 1,06 | -1,40% | 185.144,00 |
02.04.2024 | 1,10 | 1,14 | 1,03 | 1,07 | -1,83% | 373.886,00 |
28.03.2024 | 1,12 | 1,13 | 1,08 | 1,09 | -3,11% | 109.473,00 |
27.03.2024 | 1,12 | 1,14 | 1,10 | 1,13 | 0,45% | 143.186,00 |
26.03.2024 | 1,12 | 1,14 | 1,08 | 1,12 | 0,95% | 259.437,00 |
25.03.2024 | 1,12 | 1,14 | 1,09 | 1,11 | -0,14% | 259.239,00 |
22.03.2024 | 1,12 | 1,12 | 1,06 | 1,11 | -0,80% | 246.733,00 |
21.03.2024 | 1,06 | 1,12 | 1,04 | 1,12 | 7,23% | 728.921,00 |
20.03.2024 | 1,03 | 1,06 | 0,99 | 1,04 | 1,36% | 692.723,00 |
19.03.2024 | 1,11 | 1,14 | 1,01 | 1,03 | -8,68% | 616.945,00 |
18.03.2024 | 1,14 | 1,14 | 1,11 | 1,13 | -0,92% | 402.759,00 |
15.03.2024 | 1,15 | 1,15 | 1,11 | 1,14 | -0,78% | 567.776,00 |
14.03.2024 | 1,26 | 1,26 | 1,13 | 1,15 | -9,61% | 906.468,00 |
13.03.2024 | 1,24 | 1,28 | 1,22 | 1,27 | 2,58% | 372.738,00 |
12.03.2024 | 1,22 | 1,25 | 1,13 | 1,24 | 1,68% | 691.182,00 |
11.03.2024 | 1,25 | 1,25 | 1,16 | 1,22 | -1,02% | 821.226,00 |
08.03.2024 | 1,36 | 1,36 | 1,22 | 1,23 | -9,49% | 863.781,00 |
07.03.2024 | 1,47 | 1,47 | 1,33 | 1,36 | -5,63% | 648.396,00 |
06.03.2024 | 1,45 | 1,48 | 1,41 | 1,44 | 1,30% | 304.854,00 |
05.03.2024 | 1,40 | 1,46 | 1,39 | 1,42 | 1,57% | 489.123,00 |
04.03.2024 | 1,41 | 1,43 | 1,36 | 1,40 | -0,04% | 898.866,00 |
01.03.2024 | 1,41 | 1,41 | 1,29 | 1,40 | -1,41% | 2.053.241,00 |
29.02.2024 | 2,00 | 2,00 | 1,29 | 1,42 | -35,01% | 5.406.808,00 |
28.02.2024 | 2,37 | 2,37 | 2,13 | 2,19 | -9,15% | 172.908,00 |
27.02.2024 | 2,41 | 2,42 | 2,34 | 2,41 | 1,86% | 45.600,00 |
26.02.2024 | 2,29 | 2,37 | 2,29 | 2,36 | 2,83% | 33.923,00 |
23.02.2024 | 2,26 | 2,35 | 2,26 | 2,30 | 1,95% | 37.955,00 |
22.02.2024 | 2,19 | 2,28 | 2,19 | 2,25 | 4,84% | 77.313,00 |
21.02.2024 | 2,21 | 2,22 | 2,13 | 2,15 | -2,59% | 13.869,00 |
20.02.2024 | 2,26 | 2,26 | 2,13 | 2,21 | -0,90% | 108.669,00 |
19.02.2024 | 2,35 | 2,35 | 2,23 | 2,23 | -4,75% | 41.314,00 |
16.02.2024 | 2,40 | 2,44 | 2,33 | 2,34 | -3,35% | 71.999,00 |
15.02.2024 | 2,29 | 2,42 | 2,29 | 2,42 | 5,55% | 66.605,00 |
14.02.2024 | 2,33 | 2,33 | 2,22 | 2,29 | -2,14% | 120.147,00 |
13.02.2024 | 2,40 | 2,45 | 2,31 | 2,34 | -1,72% | 106.551,00 |
12.02.2024 | 2,46 | 2,48 | 2,37 | 2,38 | -1,61% | 178.361,00 |
09.02.2024 | 2,06 | 2,50 | 2,06 | 2,42 | 18,63% | 565.278,00 |
08.02.2024 | 2,03 | 2,09 | 1,99 | 2,04 | -0,49% | 137.913,00 |
07.02.2024 | 2,19 | 2,19 | 2,02 | 2,05 | -4,70% | 112.168,00 |
06.02.2024 | 2,17 | 2,22 | 2,08 | 2,15 | -1,69% | 64.936,00 |
05.02.2024 | 2,20 | 2,20 | 2,12 | 2,19 | -0,09% | 71.702,00 |
02.02.2024 | 2,15 | 2,28 | 2,15 | 2,19 | 0,00% | 52.730,00 |
01.02.2024 | 2,20 | 2,28 | 2,19 | 2,19 | -1,35% | 35.581,00 |
31.01.2024 | 2,29 | 2,29 | 2,21 | 2,22 | -3,31% | 42.622,00 |
30.01.2024 | 2,33 | 2,35 | 2,28 | 2,30 | -2,51% | 40.157,00 |
29.01.2024 | 2,38 | 2,38 | 2,28 | 2,36 | -1,26% | 88.366,00 |
26.01.2024 | 2,45 | 2,45 | 2,30 | 2,39 | -1,45% | 101.933,00 |
25.01.2024 | 2,39 | 2,45 | 2,35 | 2,42 | 0,41% | 67.423,00 |
24.01.2024 | 2,36 | 2,51 | 2,36 | 2,41 | 2,55% | 215.213,00 |
23.01.2024 | 2,26 | 2,35 | 2,26 | 2,35 | 4,21% | 172.408,00 |
22.01.2024 | 2,10 | 2,27 | 2,07 | 2,26 | 7,13% | 165.779,00 |
19.01.2024 | 2,12 | 2,16 | 2,05 | 2,11 | 0,81% | 70.951,00 |
18.01.2024 | 2,14 | 2,16 | 2,05 | 2,09 | -0,29% | 176.758,00 |
17.01.2024 | 2,13 | 2,18 | 2,02 | 2,09 | -3,72% | 82.189,00 |
16.01.2024 | 2,19 | 2,20 | 2,12 | 2,18 | -0,64% | 54.196,00 |
15.01.2024 | 2,19 | 2,24 | 2,18 | 2,19 | -0,82% | 52.111,00 |
12.01.2024 | 2,12 | 2,26 | 2,12 | 2,21 | 4,90% | 143.645,00 |
11.01.2024 | 2,10 | 2,15 | 2,05 | 2,10 | 1,06% | 73.898,00 |
10.01.2024 | 2,14 | 2,17 | 2,08 | 2,08 | -1,28% | 47.014,00 |
09.01.2024 | 2,13 | 2,14 | 2,07 | 2,11 | -3,26% | 55.830,00 |
08.01.2024 | 2,12 | 2,18 | 2,06 | 2,18 | 0,93% | 88.800,00 |
05.01.2024 | 2,09 | 2,16 | 2,02 | 2,16 | -0,41% | 78.480,00 |
04.01.2024 | 2,13 | 2,20 | 2,06 | 2,17 | 2,31% | 92.506,00 |
03.01.2024 | 2,29 | 2,29 | 2,10 | 2,12 | -7,83% | 170.483,00 |
02.01.2024 | 2,33 | 2,33 | 2,29 | 2,30 | -1,20% | 134.963,00 |
29.12.2023 | 2,38 | 2,38 | 2,32 | 2,33 | 0,30% | 100.029,00 |
28.12.2023 | 2,39 | 2,40 | 2,32 | 2,32 | -2,89% | 65.216,00 |
27.12.2023 | 2,45 | 2,46 | 2,35 | 2,39 | 0,00% | 138.822,00 |
22.12.2023 | 2,36 | 2,42 | 2,31 | 2,39 | 0,67% | 105.170,00 |
21.12.2023 | 2,33 | 2,39 | 2,24 | 2,37 | 2,99% | 275.806,00 |
20.12.2023 | 2,29 | 2,35 | 2,25 | 2,31 | 0,83% | 216.759,00 |
19.12.2023 | 2,16 | 2,29 | 2,12 | 2,29 | 6,28% | 143.132,00 |
18.12.2023 | 2,32 | 2,32 | 2,15 | 2,15 | -7,28% | 158.081,00 |
15.12.2023 | 2,27 | 2,33 | 2,22 | 2,32 | 2,20% | 226.748,00 |
14.12.2023 | 2,09 | 2,28 | 2,05 | 2,27 | 11,77% | 455.602,00 |
13.12.2023 | 2,07 | 2,09 | 1,94 | 2,03 | -2,31% | 158.987,00 |
12.12.2023 | 2,13 | 2,19 | 2,00 | 2,08 | -2,35% | 181.919,00 |
11.12.2023 | 2,22 | 2,23 | 2,05 | 2,13 | -3,01% | 178.069,00 |
08.12.2023 | 2,07 | 2,27 | 2,07 | 2,20 | 6,19% | 212.714,00 |
07.12.2023 | 2,02 | 2,08 | 1,93 | 2,07 | 1,87% | 108.448,00 |
06.12.2023 | 2,00 | 2,15 | 1,90 | 2,03 | 1,86% | 238.531,00 |
05.12.2023 | 1,83 | 2,00 | 1,82 | 1,99 | 9,99% | 231.265,00 |
04.12.2023 | 1,71 | 1,82 | 1,66 | 1,81 | 4,92% | 251.419,00 |