Echtzeit-Aktienkurs OSRAM Licht AG
Bid:
Ask:
Aktienkurse zur OSRAM Licht AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 52,41 | 52,41 | 52,40 | 52,41 | -0,04% | - |
| 16.06.2021 | 52,43 | 52,43 | 52,43 | 52,43 | 0,00% | - |
| 14.06.2021 | 52,43 | 52,43 | 52,43 | 52,43 | 0,00% | - |
| 11.06.2021 | 52,45 | 52,45 | 52,43 | 52,43 | -2,37% | - |
| 08.06.2021 | 53,70 | 53,70 | 53,70 | 53,70 | 0,00% | - |
| 04.06.2021 | 53,70 | 53,70 | 53,70 | 53,70 | 0,09% | - |
| 03.06.2021 | 53,65 | 53,65 | 52,35 | 53,65 | 2,53% | - |
| 02.06.2021 | 52,33 | 52,33 | 52,33 | 52,33 | 0,00% | - |
| 31.05.2021 | 52,33 | 52,33 | 52,33 | 52,33 | 0,00% | - |
| 27.05.2021 | 52,33 | 52,33 | 52,33 | 52,33 | 0,00% | - |
| 26.05.2021 | 52,33 | 52,33 | 52,33 | 52,33 | -0,14% | - |
| 25.05.2021 | 52,40 | 52,40 | 52,40 | 52,40 | 0,24% | - |
| 20.05.2021 | 52,28 | 52,28 | 52,28 | 52,28 | -2,56% | - |
| 19.05.2021 | 53,65 | 53,65 | 52,33 | 53,65 | 2,43% | - |
| 18.05.2021 | 52,58 | 53,70 | 52,38 | 52,38 | -0,38% | - |
| 14.05.2021 | 52,58 | 52,58 | 52,58 | 52,58 | 0,00% | - |
| 13.05.2021 | 53,75 | 53,75 | 52,58 | 52,58 | 0,00% | - |
| 12.05.2021 | 52,65 | 52,65 | 52,58 | 52,58 | -0,33% | - |
| 10.05.2021 | 52,75 | 52,75 | 52,75 | 52,75 | -0,05% | - |
| 07.05.2021 | 53,88 | 53,88 | 52,78 | 52,78 | 0,00% | - |
| 05.05.2021 | 53,85 | 53,88 | 52,78 | 52,78 | 0,00% | - |
| 04.05.2021 | 52,83 | 52,83 | 52,75 | 52,78 | 1,49% | - |
| 03.05.2021 | 52,08 | 52,08 | 51,98 | 52,00 | -2,89% | - |
| 30.04.2021 | 53,55 | 53,55 | 53,55 | 53,55 | 2,68% | - |
| 29.04.2021 | 52,20 | 52,20 | 52,13 | 52,15 | -0,19% | - |
| 28.04.2021 | 53,63 | 53,63 | 52,25 | 52,25 | -0,05% | - |
| 27.04.2021 | 52,33 | 52,33 | 52,28 | 52,28 | 0,00% | - |
| 26.04.2021 | 52,28 | 52,28 | 52,23 | 52,28 | -2,52% | - |
| 23.04.2021 | 53,63 | 53,63 | 53,63 | 53,63 | 2,53% | - |
| 22.04.2021 | 53,50 | 53,50 | 52,28 | 52,30 | 0,43% | - |
| 21.04.2021 | 52,08 | 52,08 | 52,08 | 52,08 | -2,85% | - |
| 20.04.2021 | 53,60 | 53,60 | 53,60 | 53,60 | -0,09% | - |
| 19.04.2021 | 53,65 | 53,65 | 53,65 | 53,65 | -2,45% | - |
| 16.04.2021 | 53,65 | 55,00 | 53,65 | 55,00 | 5,16% | - |
| 15.04.2021 | 52,35 | 52,35 | 52,30 | 52,30 | -0,99% | - |
| 13.04.2021 | 53,08 | 53,08 | 52,80 | 52,83 | -2,18% | - |
| 12.04.2021 | 54,00 | 54,00 | 54,00 | 54,00 | 1,69% | - |
| 09.04.2021 | 53,93 | 54,03 | 53,08 | 53,10 | 0,28% | - |
| 08.04.2021 | 54,05 | 54,05 | 52,93 | 52,95 | -1,26% | - |
| 07.04.2021 | 53,63 | 53,63 | 53,63 | 53,63 | 0,00% | - |
| 06.04.2021 | 53,56 | 53,63 | 53,56 | 53,63 | 0,80% | - |
| 01.04.2021 | 53,13 | 53,23 | 53,13 | 53,20 | -0,17% | - |
| 31.03.2021 | 54,07 | 54,07 | 53,29 | 53,29 | 0,21% | - |
| 30.03.2021 | 53,18 | 53,18 | 53,18 | 53,18 | -1,02% | - |
| 29.03.2021 | 53,66 | 53,73 | 53,66 | 53,73 | 0,13% | - |
| 26.03.2021 | 53,54 | 53,66 | 52,33 | 53,66 | 2,92% | - |
| 25.03.2021 | 53,63 | 53,63 | 52,14 | 52,14 | -2,78% | - |
| 24.03.2021 | 53,63 | 53,63 | 53,63 | 53,63 | 2,85% | - |
| 23.03.2021 | 52,15 | 52,15 | 52,15 | 52,15 | 0,32% | - |
| 19.03.2021 | 53,39 | 53,47 | 51,92 | 51,98 | -2,62% | - |
| 18.03.2021 | 53,46 | 53,46 | 51,82 | 53,38 | -0,15% | - |
| 17.03.2021 | 51,96 | 53,46 | 51,96 | 53,46 | 2,91% | - |
| 16.03.2021 | 53,47 | 53,47 | 51,95 | 51,95 | -0,04% | - |
| 15.03.2021 | 51,89 | 51,99 | 51,89 | 51,97 | 0,29% | - |
| 12.03.2021 | 51,90 | 53,40 | 51,80 | 51,82 | -0,04% | - |
| 11.03.2021 | 51,71 | 51,84 | 51,67 | 51,84 | 0,47% | - |
| 10.03.2021 | 51,35 | 51,60 | 51,28 | 51,60 | 0,82% | - |
| 09.03.2021 | 51,16 | 51,50 | 51,14 | 51,18 | 0,08% | - |
| 08.03.2021 | 51,11 | 51,20 | 51,07 | 51,14 | -0,22% | - |
| 05.03.2021 | 48,02 | 51,27 | 48,02 | 51,26 | 0,19% | - |
| 04.03.2021 | 51,76 | 51,76 | 51,16 | 51,16 | -0,81% | - |
| 03.03.2021 | 51,47 | 51,58 | 51,37 | 51,58 | 0,35% | - |
| 02.03.2021 | 44,81 | 51,57 | 44,81 | 51,40 | 0,45% | - |
| 01.03.2021 | 51,19 | 51,28 | 51,16 | 51,17 | -0,27% | - |
| 25.02.2021 | 48,01 | 51,31 | 48,01 | 51,31 | -0,57% | - |
| 24.02.2021 | 51,61 | 51,62 | 51,61 | 51,61 | -0,05% | - |
| 23.02.2021 | 47,95 | 51,65 | 47,95 | 51,63 | 1,08% | - |
| 22.02.2021 | 48,14 | 51,09 | 48,00 | 51,08 | -0,68% | - |
| 19.02.2021 | 51,09 | 51,43 | 51,05 | 51,43 | 7,08% | - |
| 18.02.2021 | 48,13 | 48,13 | 48,02 | 48,03 | -6,57% | - |
| 17.02.2021 | 49,84 | 51,44 | 49,84 | 51,41 | -0,83% | - |
| 16.02.2021 | 49,87 | 51,90 | 49,83 | 51,84 | -0,12% | - |
| 15.02.2021 | 49,90 | 51,93 | 49,85 | 51,90 | -0,10% | - |
| 12.02.2021 | 52,41 | 52,41 | 49,86 | 51,95 | -0,90% | - |
| 11.02.2021 | 52,20 | 52,63 | 52,19 | 52,42 | 0,43% | - |
| 10.02.2021 | 52,12 | 52,27 | 52,12 | 52,20 | 0,12% | - |
| 09.02.2021 | 52,22 | 52,22 | 52,11 | 52,13 | -0,31% | - |
| 08.02.2021 | 52,40 | 52,40 | 52,26 | 52,29 | 0,10% | - |
| 05.02.2021 | 52,23 | 52,24 | 52,23 | 52,24 | -0,25% | - |
| 04.02.2021 | 52,34 | 52,38 | 52,28 | 52,37 | 0,23% | - |
| 03.02.2021 | 51,69 | 52,26 | 51,69 | 52,25 | 1,36% | - |
| 02.02.2021 | 51,55 | 51,57 | 51,55 | 51,55 | 0,45% | - |
| 01.02.2021 | 51,28 | 51,32 | 51,28 | 51,32 | -0,27% | - |
| 28.01.2021 | 51,44 | 51,46 | 51,44 | 51,46 | -0,91% | - |
| 25.11.2020 | 51,99 | 52,17 | 51,80 | 51,93 | -0,06% | - |
| 24.11.2020 | 51,54 | 58,00 | 51,49 | 51,96 | -0,13% | - |
| 23.11.2020 | 51,66 | 52,81 | 51,48 | 52,03 | 0,35% | - |
| 20.11.2020 | 51,64 | 52,23 | 44,66 | 51,85 | -0,19% | - |
| 19.11.2020 | 51,39 | 58,26 | 51,39 | 51,95 | 0,35% | - |
| 18.11.2020 | 51,81 | 53,12 | 51,49 | 51,77 | -0,44% | - |
| 17.11.2020 | 51,62 | 53,31 | 51,62 | 52,00 | -0,36% | - |
| 16.11.2020 | 51,76 | 58,41 | 51,44 | 52,19 | 0,13% | - |
| 13.11.2020 | 51,76 | 53,24 | 51,56 | 52,12 | 0,33% | - |
| 12.11.2020 | 51,67 | 52,33 | 51,55 | 51,95 | 0,39% | - |
| 11.11.2020 | 51,55 | 52,26 | 51,33 | 51,75 | 0,06% | - |
| 10.11.2020 | 51,28 | 57,74 | 50,82 | 51,72 | 0,58% | - |
| 09.11.2020 | 43,83 | 58,00 | 43,83 | 51,42 | 18,06% | - |
| 11.09.2020 | 43,47 | 47,22 | 43,32 | 43,56 | -0,03% | - |
| 10.09.2020 | 42,74 | 44,04 | 42,74 | 43,57 | 0,79% | - |
| 09.09.2020 | 43,11 | 47,09 | 40,33 | 43,23 | 0,17% | - |