1,225€
5,17%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 1,18 | 1,25 | 1,18 | 1,24 | 6,35% | 46.243,00 |
02.05.2024 | 1,15 | 1,19 | 1,14 | 1,17 | 0,34% | 61.265,00 |
30.04.2024 | 1,16 | 1,16 | 1,12 | 1,16 | 0,13% | 10.831,00 |
29.04.2024 | 1,09 | 1,16 | 1,09 | 1,16 | 8,36% | 66.770,00 |
26.04.2024 | 1,08 | 1,13 | 1,05 | 1,07 | -0,09% | 53.285,00 |
25.04.2024 | 1,06 | 1,08 | 1,00 | 1,07 | -0,93% | 16.380,00 |
24.04.2024 | 1,00 | 1,09 | 1,00 | 1,08 | 9,41% | 69.710,00 |
23.04.2024 | 0,98 | 0,99 | 0,97 | 0,99 | 1,17% | 11.940,00 |
22.04.2024 | 0,97 | 0,99 | 0,96 | 0,98 | 0,68% | 5.984,00 |
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 |