0,965€
0,52%
Echtzeit-Aktienkurs AMS-OSRAM AG
Bid:
Ask:
Aktienkurse zur AMS-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 0,96 | 0,97 | 0,96 | 0,97 | 1,04% | 12.865,00 |
| 18.04.2024 | 1,00 | 1,00 | 0,96 | 0,96 | -4,00% | 33.830,00 |
| 17.04.2024 | 1,00 | 1,01 | 1,00 | 1,00 | -0,89% | 17.150,00 |
| 16.04.2024 | 1,00 | 1,01 | 0,97 | 1,01 | -1,08% | 58.495,00 |
| 15.04.2024 | 1,03 | 1,03 | 1,00 | 1,02 | -1,92% | 39.350,00 |
| 12.04.2024 | 1,07 | 1,09 | 1,04 | 1,04 | -3,61% | 101.830,00 |
| 11.04.2024 | 1,04 | 1,09 | 1,04 | 1,08 | 3,75% | 22.965,00 |
| 10.04.2024 | 1,09 | 1,12 | 1,04 | 1,04 | -6,26% | 88.970,00 |
| 09.04.2024 | 1,07 | 1,11 | 1,06 | 1,11 | 1,84% | 14.606,00 |
| 08.04.2024 | 1,07 | 1,09 | 1,05 | 1,09 | 4,36% | 82.513,00 |
| 05.04.2024 | 1,05 | 1,05 | 1,01 | 1,04 | -0,57% | 56.450,00 |
| 04.04.2024 | 1,03 | 1,08 | 1,03 | 1,05 | -0,94% | 65.868,00 |
| 03.04.2024 | 1,05 | 1,06 | 1,01 | 1,06 | -0,38% | 48.499,00 |
| 02.04.2024 | 1,10 | 1,11 | 1,03 | 1,06 | -2,39% | 78.739,00 |
| 28.03.2024 | 1,12 | 1,13 | 1,08 | 1,09 | -2,24% | 90.433,00 |
| 27.03.2024 | 1,13 | 1,13 | 1,10 | 1,12 | 0,45% | 185.503,00 |
| 26.03.2024 | 1,12 | 1,12 | 1,08 | 1,11 | 0,91% | 48.800,00 |
| 25.03.2024 | 1,10 | 1,15 | 1,08 | 1,10 | -1,70% | 197.610,00 |
| 22.03.2024 | 1,13 | 1,13 | 1,09 | 1,12 | 0,81% | 17.992,00 |
| 21.03.2024 | 1,06 | 1,11 | 1,04 | 1,11 | 9,04% | 149.093,00 |
| 20.03.2024 | 1,03 | 1,07 | 0,98 | 1,02 | -2,07% | 110.380,00 |
| 19.03.2024 | 1,13 | 1,14 | 1,02 | 1,04 | -6,44% | 157.059,00 |
| 18.03.2024 | 1,14 | 1,14 | 1,11 | 1,11 | -1,07% | 1.018.173,00 |
| 15.03.2024 | 1,15 | 1,15 | 1,11 | 1,12 | -1,49% | 2.035.280,00 |
| 14.03.2024 | 1,26 | 1,26 | 1,14 | 1,14 | -9,52% | 68.802,00 |
| 13.03.2024 | 1,22 | 1,27 | 1,22 | 1,26 | 2,44% | 57.786,00 |
| 12.03.2024 | 1,22 | 1,24 | 1,14 | 1,23 | 1,03% | 121.528,00 |
| 11.03.2024 | 1,25 | 1,25 | 1,16 | 1,22 | -1,34% | 150.247,00 |
| 08.03.2024 | 1,35 | 1,35 | 1,22 | 1,23 | -9,20% | 261.179,00 |
| 07.03.2024 | 1,47 | 1,47 | 1,35 | 1,36 | -6,89% | 92.320,00 |
| 06.03.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 2,49% | 2.630.135,00 |
| 05.03.2024 | 1,40 | 1,44 | 1,39 | 1,42 | 1,10% | 1.420.189,00 |
| 04.03.2024 | 1,41 | 1,43 | 1,36 | 1,41 | 0,11% | 122.951,00 |
| 01.03.2024 | 1,40 | 1,41 | 1,29 | 1,41 | -1,51% | 1.642.036,00 |
| 29.02.2024 | 1,90 | 1,90 | 1,28 | 1,43 | -37,67% | 3.647.578,00 |
| 28.02.2024 | 2,34 | 2,39 | 2,29 | 2,29 | -4,10% | 51.100,00 |
| 27.02.2024 | 2,38 | 2,39 | 2,33 | 2,39 | 0,97% | 41.831,00 |
| 26.02.2024 | 2,34 | 2,37 | 2,30 | 2,37 | 1,15% | 5.295,00 |
| 23.02.2024 | 2,25 | 2,34 | 2,25 | 2,34 | 3,82% | 1.500,00 |
| 22.02.2024 | 2,19 | 2,27 | 2,19 | 2,25 | 2,97% | 4.989,00 |
| 21.02.2024 | 2,16 | 2,20 | 2,16 | 2,19 | 1,11% | 2.250,00 |
| 20.02.2024 | 2,22 | 2,22 | 2,15 | 2,17 | -1,10% | 20.747,00 |
| 19.02.2024 | 2,36 | 2,36 | 2,19 | 2,19 | -6,25% | 13.493,00 |
| 16.02.2024 | 2,41 | 2,41 | 2,34 | 2,34 | -1,89% | 12.997,00 |
| 15.02.2024 | 2,29 | 2,43 | 2,29 | 2,38 | 5,73% | 16.490,00 |
| 14.02.2024 | 2,31 | 2,31 | 2,25 | 2,25 | -4,21% | 23.661,00 |
| 13.02.2024 | 2,45 | 2,45 | 2,32 | 2,35 | -2,73% | 5.350,00 |
| 12.02.2024 | 2,45 | 2,49 | 2,37 | 2,42 | 1,77% | 17.905,00 |
| 09.02.2024 | 2,08 | 2,48 | 2,07 | 2,37 | 16,83% | 114.959,00 |
| 08.02.2024 | 2,01 | 2,03 | 2,00 | 2,03 | -0,59% | 7.280,00 |
| 07.02.2024 | 2,12 | 2,15 | 2,04 | 2,04 | -2,01% | 3.550,00 |
| 06.02.2024 | 2,15 | 2,22 | 2,09 | 2,09 | -3,60% | 5.367,00 |
| 05.02.2024 | 2,15 | 2,17 | 2,14 | 2,16 | -4,33% | 13.633,00 |
| 02.02.2024 | 2,20 | 2,27 | 2,20 | 2,26 | 2,45% | 8.190,00 |
| 01.02.2024 | 2,21 | 2,23 | 2,18 | 2,21 | -1,47% | 7.480,00 |
| 31.01.2024 | 2,30 | 2,30 | 2,22 | 2,24 | -4,72% | 14.605,00 |
| 30.01.2024 | 2,35 | 2,35 | 2,30 | 2,35 | 1,69% | 1.564,00 |
| 29.01.2024 | 2,38 | 2,38 | 2,30 | 2,31 | -2,16% | 2.100,00 |
| 26.01.2024 | 2,33 | 2,38 | 2,33 | 2,36 | -0,63% | 6.590,00 |
| 25.01.2024 | 2,38 | 2,38 | 2,33 | 2,38 | 0,38% | 8.450,00 |
| 24.01.2024 | 2,38 | 2,50 | 2,37 | 2,37 | 2,82% | 25.465,00 |
| 23.01.2024 | 2,31 | 2,34 | 2,25 | 2,31 | 3,83% | 66.755,00 |
| 22.01.2024 | 2,10 | 2,27 | 2,10 | 2,22 | 5,87% | 101.265,00 |
| 19.01.2024 | 2,08 | 2,13 | 2,05 | 2,10 | 0,72% | 63.950,00 |
| 18.01.2024 | 2,14 | 2,19 | 2,08 | 2,08 | 1,56% | 13.740,00 |
| 17.01.2024 | 2,15 | 2,15 | 2,04 | 2,05 | -6,09% | 14.500,00 |
| 16.01.2024 | 2,20 | 2,20 | 2,16 | 2,18 | -1,22% | 13.270,00 |
| 15.01.2024 | 2,20 | 2,21 | 2,18 | 2,21 | -1,43% | 4.100,00 |
| 12.01.2024 | 2,12 | 2,25 | 2,12 | 2,24 | 7,58% | 32.960,00 |
| 11.01.2024 | 2,12 | 2,12 | 2,05 | 2,08 | -2,21% | 8.620,00 |
| 10.01.2024 | 2,15 | 2,15 | 2,13 | 2,13 | 0,14% | 3.016,00 |
| 09.01.2024 | 2,18 | 2,18 | 2,06 | 2,13 | -0,14% | 3.850,00 |
| 08.01.2024 | 2,13 | 2,14 | 2,09 | 2,13 | -0,88% | 9.930,00 |
| 05.01.2024 | 2,08 | 2,15 | 2,03 | 2,15 | 3,27% | 20.190,00 |
| 04.01.2024 | 2,13 | 2,17 | 2,08 | 2,08 | -2,76% | 23.950,00 |
| 03.01.2024 | 2,22 | 2,23 | 2,13 | 2,14 | -8,82% | 36.910,00 |
| 02.01.2024 | 2,35 | 2,35 | 2,30 | 2,35 | 0,77% | 10.440,00 |
| 29.12.2023 | 2,33 | 2,36 | 2,32 | 2,33 | -0,21% | 5.971,00 |
| 28.12.2023 | 2,40 | 2,40 | 2,32 | 2,34 | -3,67% | 35.842,00 |
| 27.12.2023 | 2,42 | 2,45 | 2,36 | 2,42 | 1,93% | 37.146,00 |
| 22.12.2023 | 2,34 | 2,40 | 2,33 | 2,38 | 1,19% | 43.138,00 |
| 21.12.2023 | 2,31 | 2,38 | 2,24 | 2,35 | 0,00% | 13.604,00 |
| 20.12.2023 | 2,24 | 2,35 | 2,24 | 2,35 | 2,71% | 13.350,00 |
| 19.12.2023 | 2,14 | 2,29 | 2,13 | 2,29 | 6,97% | 18.390,00 |
| 18.12.2023 | 2,32 | 2,32 | 2,14 | 2,14 | -7,16% | 19.500,00 |
| 15.12.2023 | 2,24 | 2,31 | 2,24 | 2,30 | 0,17% | 37.797,00 |
| 14.12.2023 | 2,05 | 2,31 | 2,05 | 2,30 | 15,93% | 75.073,00 |
| 13.12.2023 | 2,09 | 2,09 | 1,96 | 1,98 | -4,80% | 14.695,00 |
| 12.12.2023 | 2,10 | 2,16 | 2,03 | 2,08 | -0,57% | 52.477,00 |
| 11.12.2023 | 2,22 | 2,22 | 2,08 | 2,10 | -3,81% | 41.579,00 |
| 08.12.2023 | 2,05 | 2,22 | 2,05 | 2,18 | 5,42% | 28.195,00 |
| 07.12.2023 | 2,03 | 2,07 | 1,97 | 2,07 | 2,78% | 32.690,00 |
| 06.12.2023 | 1,99 | 2,12 | 1,90 | 2,01 | 0,95% | 23.971,00 |
| 05.12.2023 | 1,84 | 1,99 | 1,83 | 1,99 | 10,27% | 28.345,00 |
| 04.12.2023 | 1,71 | 1,83 | 1,68 | 1,81 | 6,26% | 52.390,00 |
| 01.12.2023 | 1,74 | 1,81 | 1,70 | 1,70 | -4,12% | 52.595,00 |
| 30.11.2023 | 1,73 | 1,80 | 1,65 | 1,77 | 4,29% | 38.125,00 |
| 29.11.2023 | 1,43 | 1,71 | 1,43 | 1,70 | 13,86% | 135.567,00 |
| 28.11.2023 | 1,48 | 1,49 | 1,43 | 1,49 | 1,12% | 16.146,00 |
| 27.11.2023 | 1,54 | 1,55 | 1,46 | 1,48 | -5,53% | 41.424,00 |