Börse:
15,970€
5,48%
Echtzeit-Aktienkurs AMS AG
Bid:
15,970€
Ask:
15,970€
Aktienkurse zur AMS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 15,59 | 15,97 | 15,51 | 15,97 | 5,48% | 5.605,00 |
| 04.06.2020 | 15,79 | 15,79 | 14,69 | 15,14 | -1,37% | 10.143,00 |
| 03.06.2020 | 14,41 | 15,35 | 14,41 | 15,35 | 6,60% | 6.548,00 |
| 02.06.2020 | 14,29 | 14,50 | 13,92 | 14,40 | 6,43% | 1.400,00 |
| 29.05.2020 | 13,90 | 13,90 | 13,30 | 13,53 | -3,84% | 3.597,00 |
| 28.05.2020 | 14,08 | 14,26 | 13,90 | 14,07 | 0,86% | 4.535,00 |
| 27.05.2020 | 13,76 | 14,28 | 13,57 | 13,95 | 1,82% | 2.375,00 |
| 26.05.2020 | 12,84 | 13,70 | 12,84 | 13,70 | 7,20% | 1.098,00 |
| 25.05.2020 | 13,10 | 13,10 | 12,74 | 12,78 | 0,95% | 965,00 |
| 22.05.2020 | 12,88 | 12,88 | 12,25 | 12,66 | -3,14% | 1.522,00 |
| 21.05.2020 | 12,81 | 13,09 | 12,81 | 13,07 | 0,23% | 409,00 |
| 20.05.2020 | 12,22 | 13,04 | 12,22 | 13,04 | 5,33% | 1.266,00 |
| 19.05.2020 | 12,82 | 12,82 | 12,16 | 12,38 | -2,52% | 160,00 |
| 18.05.2020 | 12,53 | 12,80 | 12,30 | 12,70 | 5,39% | 2.533,00 |
| 15.05.2020 | 12,40 | 12,70 | 11,73 | 12,05 | -0,82% | 2.315,00 |
| 14.05.2020 | 12,46 | 12,46 | 11,15 | 12,15 | 4,29% | 7.330,00 |
| 13.05.2020 | 12,45 | 12,80 | 11,59 | 11,65 | -9,97% | 4.896,00 |
| 12.05.2020 | 13,35 | 13,56 | 12,94 | 12,94 | -4,85% | 2.435,00 |
| 11.05.2020 | 14,33 | 14,34 | 13,05 | 13,60 | -1,45% | 7.990,00 |
| 08.05.2020 | 14,26 | 14,26 | 13,60 | 13,80 | -1,15% | 2.289,00 |
| 07.05.2020 | 13,00 | 13,96 | 13,00 | 13,96 | 8,05% | 9.287,00 |
| 06.05.2020 | 12,37 | 12,92 | 12,28 | 12,92 | 2,22% | 8.082,00 |
| 05.05.2020 | 12,11 | 12,64 | 12,06 | 12,64 | 7,30% | 3.888,00 |
| 04.05.2020 | 12,00 | 12,10 | 11,20 | 11,78 | -1,75% | 10.310,00 |
| 30.04.2020 | 13,35 | 13,74 | 11,92 | 11,99 | -5,59% | 12.385,00 |
| 29.04.2020 | 10,50 | 12,83 | 10,50 | 12,70 | 23,42% | 31.488,00 |
| 28.04.2020 | 9,80 | 10,29 | 9,50 | 10,29 | 4,73% | 2.460,00 |
| 27.04.2020 | 10,25 | 10,25 | 9,80 | 9,83 | -0,46% | 1.900,00 |
| 24.04.2020 | 9,96 | 10,20 | 9,87 | 9,87 | -1,60% | 4.350,00 |
| 23.04.2020 | 9,55 | 10,07 | 9,55 | 10,03 | 6,53% | 920,00 |
| 22.04.2020 | 9,17 | 9,50 | 9,17 | 9,42 | 4,61% | 220,00 |
| 21.04.2020 | 9,45 | 9,45 | 9,00 | 9,00 | -5,71% | 4.550,00 |
| 20.04.2020 | 9,81 | 9,86 | 9,15 | 9,55 | -0,62% | 6.208,00 |
| 17.04.2020 | 9,15 | 9,81 | 9,15 | 9,61 | 10,47% | 1.894,00 |
| 16.04.2020 | 9,04 | 9,13 | 8,70 | 8,70 | -2,25% | 7.459,00 |
| 15.04.2020 | 9,90 | 9,90 | 8,68 | 8,90 | -10,69% | 19.059,00 |
| 14.04.2020 | 10,45 | 10,98 | 9,96 | 9,96 | 2,15% | 21.647,00 |
| 09.04.2020 | 8,86 | 9,93 | 8,86 | 9,75 | 9,06% | 13.022,00 |
| 08.04.2020 | 8,36 | 8,94 | 8,33 | 8,94 | 6,24% | 1.520,00 |
| 07.04.2020 | 8,18 | 8,50 | 8,14 | 8,42 | 4,40% | 4.853,00 |
| 06.04.2020 | 8,00 | 8,06 | 7,46 | 8,06 | 5,98% | 26.937,00 |
| 03.04.2020 | 8,48 | 8,48 | 7,55 | 7,61 | -6,17% | 5.240,00 |
| 02.04.2020 | 8,17 | 8,37 | 8,10 | 8,11 | -1,76% | 2.121,00 |
| 01.04.2020 | 8,80 | 8,80 | 8,05 | 8,25 | -6,23% | 1.105,00 |
| 31.03.2020 | 8,75 | 9,51 | 8,75 | 8,80 | -0,81% | 1.232,00 |
| 30.03.2020 | 9,10 | 9,16 | 8,65 | 8,87 | 0,11% | 2.134,00 |
| 27.03.2020 | 8,86 | 9,40 | 8,86 | 8,86 | -2,64% | 4.665,00 |
| 26.03.2020 | 8,88 | 9,21 | 8,74 | 9,10 | 2,82% | 3.275,00 |
| 25.03.2020 | 9,04 | 9,30 | 8,74 | 8,85 | -1,97% | 16.700,00 |
| 24.03.2020 | 9,30 | 9,30 | 8,78 | 9,03 | 0,71% | 2.668,00 |
| 23.03.2020 | 9,30 | 9,30 | 8,71 | 8,96 | -3,61% | 2.450,00 |
| 20.03.2020 | 9,37 | 9,42 | 8,80 | 9,30 | 5,54% | 3.549,00 |
| 19.03.2020 | 8,65 | 8,90 | 8,65 | 8,81 | 0,20% | 650,00 |
| 18.03.2020 | 8,54 | 8,79 | 8,30 | 8,79 | 0,39% | 919,00 |
| 17.03.2020 | 9,30 | 9,36 | 8,45 | 8,76 | -7,79% | 13.053,00 |
| 16.03.2020 | 10,81 | 10,81 | 8,65 | 9,50 | -27,92% | 6.851,00 |
| 13.03.2020 | 11,10 | 13,18 | 11,10 | 13,18 | 3,17% | 2.550,00 |
| 12.03.2020 | 13,52 | 13,52 | 12,17 | 12,77 | -12,37% | 1.701,00 |
| 11.03.2020 | 14,87 | 16,11 | 14,32 | 14,58 | -9,67% | 1.344,00 |
| 10.03.2020 | 17,23 | 17,23 | 16,14 | 16,14 | -1,20% | 2.616,00 |
| 09.03.2020 | 17,66 | 17,66 | 15,61 | 16,34 | -12,11% | 325,00 |
| 06.03.2020 | 19,47 | 19,47 | 18,21 | 18,59 | -4,91% | 98,00 |
| 05.03.2020 | 20,74 | 20,74 | 19,55 | 19,55 | -5,15% | 100,00 |
| 04.03.2020 | 20,73 | 20,78 | 20,40 | 20,61 | -1,26% | 200,00 |
| 03.03.2020 | 21,33 | 21,33 | 20,56 | 20,87 | 2,62% | 3.835,00 |
| 02.03.2020 | 21,49 | 21,49 | 20,09 | 20,34 | -1,79% | 604,00 |
| 28.02.2020 | 20,55 | 21,59 | 20,55 | 20,71 | -5,34% | 2.606,00 |
| 27.02.2020 | 23,32 | 23,32 | 21,82 | 21,88 | -7,33% | 378,00 |
| 26.02.2020 | 22,91 | 23,69 | 22,67 | 23,61 | 1,37% | 220,00 |
| 25.02.2020 | 23,68 | 23,68 | 23,14 | 23,29 | 0,32% | 60,00 |
| 24.02.2020 | 24,33 | 24,33 | 23,06 | 23,22 | -9,15% | 1.270,00 |
| 21.02.2020 | 25,36 | 25,55 | 25,24 | 25,55 | 0,16% | 100,00 |
| 20.02.2020 | 25,64 | 25,64 | 25,08 | 25,51 | 0,80% | - |
| 19.02.2020 | 25,27 | 25,31 | 24,99 | 25,31 | 0,59% | - |
| 18.02.2020 | 25,04 | 25,16 | 24,84 | 25,16 | -2,72% | 100,00 |
| 17.02.2020 | 26,87 | 26,87 | 25,83 | 25,87 | -4,09% | - |
| 14.02.2020 | 27,72 | 27,76 | 26,91 | 26,97 | -2,37% | 230,00 |
| 13.02.2020 | 28,11 | 28,11 | 27,62 | 27,62 | -2,92% | - |
| 12.02.2020 | 28,66 | 28,90 | 28,37 | 28,45 | -1,86% | 55,00 |
| 11.02.2020 | 30,46 | 30,46 | 28,39 | 28,99 | -2,17% | 3.555,00 |
| 10.02.2020 | 28,22 | 29,64 | 28,22 | 29,64 | 5,71% | 320,00 |
| 07.02.2020 | 28,27 | 28,40 | 28,04 | 28,04 | -0,69% | - |
| 06.02.2020 | 27,10 | 28,24 | 27,10 | 28,23 | 4,87% | 30,00 |
| 05.02.2020 | 25,87 | 27,13 | 25,87 | 26,92 | 3,43% | - |
| 04.02.2020 | 24,78 | 26,04 | 24,78 | 26,03 | 6,26% | 150,00 |
| 03.02.2020 | 25,05 | 25,05 | 24,25 | 24,49 | -1,97% | 1.407,00 |
| 31.01.2020 | 26,20 | 26,20 | 24,99 | 24,99 | -3,02% | 40,00 |
| 30.01.2020 | 25,99 | 26,15 | 25,67 | 25,76 | -2,98% | - |
| 29.01.2020 | 25,21 | 26,60 | 25,21 | 26,55 | 4,41% | - |
| 28.01.2020 | 24,71 | 25,43 | 24,71 | 25,43 | 0,59% | 500,00 |
| 27.01.2020 | 25,37 | 25,53 | 25,26 | 25,28 | -1,40% | 267,00 |
| 24.01.2020 | 25,72 | 26,37 | 25,64 | 25,64 | -1,99% | 100,00 |
| 23.01.2020 | 26,32 | 27,22 | 26,16 | 26,16 | -1,25% | - |
| 22.01.2020 | 26,63 | 26,73 | 26,39 | 26,49 | -0,76% | 3.180,00 |
| 21.01.2020 | 27,31 | 27,31 | 26,66 | 26,70 | -2,08% | 143,00 |
| 20.01.2020 | 27,30 | 27,62 | 27,26 | 27,26 | -0,32% | - |
| 17.01.2020 | 27,24 | 27,49 | 27,24 | 27,35 | -0,32% | 400,00 |
| 16.01.2020 | 28,16 | 28,16 | 27,16 | 27,44 | -1,88% | 967,00 |
| 15.01.2020 | 27,71 | 27,97 | 27,52 | 27,97 | 0,71% | 107,00 |
| 14.01.2020 | 26,97 | 28,12 | 26,97 | 27,77 | 1,86% | 544,00 |