Börse:
20,100€
-1,95%
Echtzeit-Aktienkurs AMS AG
Bid:
20,100€
Ask:
20,100€
Aktienkurse zur AMS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 20,05 | 20,75 | 19,98 | 20,08 | -0,12% | 458,00 |
| 14.01.2021 | 0,00 | 20,50 | 0,00 | 20,10 | 0,75% | 1.050,00 |
| 13.01.2021 | 19,75 | 20,25 | 19,58 | 19,95 | 1,53% | 735,00 |
| 12.01.2021 | 0,00 | 19,83 | 0,00 | 19,65 | 3,97% | 80,00 |
| 11.01.2021 | 19,83 | 19,85 | 18,75 | 18,90 | -4,44% | 1.760,00 |
| 08.01.2021 | 19,39 | 20,38 | 19,38 | 19,78 | 2,72% | 610,00 |
| 07.01.2021 | 19,14 | 19,47 | 18,84 | 19,26 | 1,34% | 910,00 |
| 06.01.2021 | 18,92 | 19,24 | 18,59 | 19,00 | 0,61% | 1.180,00 |
| 05.01.2021 | 0,00 | 19,28 | 0,00 | 18,89 | 0,21% | 955,00 |
| 04.01.2021 | 18,08 | 18,96 | 17,84 | 18,85 | 4,90% | 7.550,00 |
| 30.12.2020 | 17,75 | 18,00 | 17,68 | 17,97 | 1,65% | - |
| 29.12.2020 | 18,03 | 18,06 | 17,66 | 17,67 | -1,81% | 1.420,00 |
| 28.12.2020 | 17,75 | 18,18 | 17,75 | 18,00 | 1,97% | 25,00 |
| 23.12.2020 | 17,51 | 17,95 | 17,43 | 17,65 | 1,00% | 500,00 |
| 22.12.2020 | 17,36 | 17,65 | 16,97 | 17,48 | 0,09% | 114,00 |
| 21.12.2020 | 17,90 | 17,92 | 16,71 | 17,46 | -1,30% | 1.155,00 |
| 18.12.2020 | 0,00 | 18,01 | 0,00 | 17,69 | -0,77% | 1.787,00 |
| 17.12.2020 | 18,74 | 18,75 | 17,40 | 17,83 | -4,01% | 1.140,00 |
| 16.12.2020 | 18,28 | 18,84 | 18,21 | 18,57 | 1,21% | 1.130,00 |
| 15.12.2020 | 17,05 | 18,40 | 17,05 | 18,35 | 7,64% | 2.400,00 |
| 14.12.2020 | 17,65 | 17,92 | 16,80 | 17,05 | -2,53% | 8.715,00 |
| 11.12.2020 | 18,08 | 18,10 | 16,88 | 17,49 | -2,98% | 2.763,00 |
| 10.12.2020 | 18,84 | 19,13 | 17,61 | 18,03 | -4,20% | 4.019,00 |
| 09.12.2020 | 18,49 | 19,27 | 18,05 | 18,82 | 0,90% | 5.276,00 |
| 08.12.2020 | 21,54 | 21,69 | 18,07 | 18,65 | -13,82% | 8.941,00 |
| 07.12.2020 | 22,39 | 22,50 | 21,17 | 21,64 | -2,76% | 60,00 |
| 04.12.2020 | 22,08 | 22,47 | 22,05 | 22,26 | 0,82% | 4.250,00 |
| 03.12.2020 | 22,34 | 22,57 | 21,75 | 22,08 | -1,27% | 510,00 |
| 02.12.2020 | 21,55 | 22,87 | 21,29 | 22,36 | 3,61% | 6.554,00 |
| 01.12.2020 | 21,48 | 21,88 | 21,44 | 21,58 | 1,27% | 5.000,00 |
| 30.11.2020 | 21,65 | 21,92 | 21,00 | 21,31 | -1,59% | 509,00 |
| 27.11.2020 | 21,03 | 21,78 | 20,98 | 21,66 | 3,29% | - |
| 26.11.2020 | 20,96 | 21,28 | 20,77 | 20,97 | -0,07% | - |
| 25.11.2020 | 20,86 | 21,25 | 20,67 | 20,98 | 1,11% | 590,00 |
| 24.11.2020 | 20,63 | 21,30 | 20,56 | 20,75 | 1,42% | 2.200,00 |
| 23.11.2020 | 19,96 | 20,54 | 19,69 | 20,46 | 4,49% | - |
| 20.11.2020 | 19,76 | 20,08 | 19,54 | 19,58 | -1,51% | 1.000,00 |
| 19.11.2020 | 19,90 | 20,02 | 19,58 | 19,88 | 0,23% | - |
| 18.11.2020 | 20,00 | 20,22 | 19,66 | 19,84 | -0,82% | 680,00 |
| 17.11.2020 | 20,38 | 20,81 | 19,90 | 20,00 | -2,13% | 3.300,00 |
| 16.11.2020 | 20,01 | 20,81 | 19,79 | 20,44 | 2,28% | 3.540,00 |
| 13.11.2020 | 19,80 | 20,03 | 19,50 | 19,98 | 0,91% | 400,00 |
| 12.11.2020 | 20,05 | 20,33 | 19,64 | 19,80 | -1,61% | - |
| 11.11.2020 | 19,50 | 20,26 | 19,26 | 20,13 | 3,37% | 1.215,00 |
| 10.11.2020 | 20,38 | 20,95 | 19,12 | 19,47 | -4,31% | 350,00 |
| 09.11.2020 | 20,49 | 20,99 | 19,94 | 20,35 | 1,12% | 760,00 |
| 06.11.2020 | 20,71 | 21,25 | 19,44 | 20,12 | -2,35% | 14.080,00 |
| 05.11.2020 | 20,07 | 21,20 | 19,86 | 20,61 | 3,75% | 640,00 |
| 04.11.2020 | 19,92 | 20,03 | 18,68 | 19,86 | -0,82% | 2.200,00 |
| 03.11.2020 | 18,49 | 20,18 | 18,46 | 20,03 | 8,70% | 755,00 |
| 02.11.2020 | 18,26 | 18,61 | 18,22 | 18,42 | 0,44% | 1.550,00 |
| 30.10.2020 | 18,50 | 18,65 | 17,70 | 18,34 | -1,98% | 916,00 |
| 29.10.2020 | 17,48 | 18,81 | 17,48 | 18,71 | 7,99% | 5.738,00 |
| 28.10.2020 | 18,77 | 18,77 | 17,05 | 17,33 | -11,39% | 3.879,00 |
| 27.10.2020 | 19,31 | 19,85 | 18,54 | 19,56 | 1,98% | 16.776,00 |
| 26.10.2020 | 19,23 | 19,68 | 19,07 | 19,18 | -1,41% | 450,00 |
| 23.10.2020 | 19,47 | 19,74 | 19,41 | 19,45 | -1,92% | 50,00 |
| 22.10.2020 | 19,73 | 20,00 | 19,60 | 19,83 | 0,13% | 5.275,00 |
| 21.10.2020 | 20,61 | 20,80 | 19,60 | 19,81 | -4,14% | 2.752,00 |
| 20.10.2020 | 20,51 | 20,89 | 20,51 | 20,66 | 1,27% | 145,00 |
| 19.10.2020 | 20,31 | 20,52 | 20,31 | 20,40 | -0,68% | 2.115,00 |
| 16.10.2020 | 20,21 | 20,64 | 20,21 | 20,54 | 1,48% | 450,00 |
| 15.10.2020 | 20,89 | 20,89 | 19,93 | 20,24 | -4,08% | 10.735,00 |
| 14.10.2020 | 21,54 | 21,61 | 21,10 | 21,10 | -2,99% | 1.191,00 |
| 13.10.2020 | 22,52 | 22,52 | 21,31 | 21,75 | -1,18% | 1.550,00 |
| 12.10.2020 | 22,04 | 22,04 | 21,72 | 22,01 | 1,24% | 190,00 |
| 09.10.2020 | 21,23 | 21,74 | 21,23 | 21,74 | 1,92% | - |
| 08.10.2020 | 21,00 | 21,33 | 20,07 | 21,33 | 1,81% | 900,00 |
| 07.10.2020 | 20,32 | 20,95 | 20,32 | 20,95 | 1,80% | 2.910,00 |
| 06.10.2020 | 20,57 | 20,80 | 20,57 | 20,58 | 1,13% | 1.700,00 |
| 05.10.2020 | 19,98 | 20,52 | 19,94 | 20,35 | 2,73% | 2.350,00 |
| 02.10.2020 | 19,70 | 20,06 | 19,00 | 19,81 | -1,78% | 9.860,00 |
| 01.10.2020 | 19,44 | 20,17 | 19,44 | 20,17 | 4,70% | 8.359,00 |
| 30.09.2020 | 18,60 | 19,27 | 18,56 | 19,27 | 3,49% | 830,00 |
| 29.09.2020 | 17,47 | 19,02 | 17,47 | 18,62 | 5,68% | 1.130,00 |
| 28.09.2020 | 17,40 | 17,63 | 17,40 | 17,62 | 3,01% | 1.884,00 |
| 25.09.2020 | 17,16 | 17,31 | 17,01 | 17,10 | -1,07% | 1.575,00 |
| 24.09.2020 | 17,02 | 17,29 | 16,89 | 17,29 | -1,26% | 1.100,00 |
| 23.09.2020 | 17,25 | 17,89 | 17,25 | 17,51 | 3,86% | 3.480,00 |
| 22.09.2020 | 16,16 | 16,93 | 16,16 | 16,86 | 4,53% | 1.635,00 |
| 21.09.2020 | 16,95 | 16,95 | 15,98 | 16,13 | -3,53% | 4.083,00 |
| 20.09.2020 | 17,05 | 17,26 | 16,72 | 16,72 | 0,00% | 2.630,00 |
| 18.09.2020 | 17,05 | 17,26 | 16,72 | 16,72 | -1,09% | 2.630,00 |
| 17.09.2020 | 16,58 | 17,01 | 16,57 | 16,90 | 0,12% | 800,00 |
| 16.09.2020 | 15,26 | 16,90 | 15,16 | 16,88 | 9,57% | 9.210,00 |
| 15.09.2020 | 15,42 | 15,45 | 15,20 | 15,41 | -1,00% | - |
| 14.09.2020 | 15,70 | 15,82 | 15,45 | 15,56 | -0,51% | 340,00 |
| 11.09.2020 | 15,01 | 15,67 | 15,01 | 15,64 | 1,99% | 1.250,00 |
| 10.09.2020 | 14,86 | 15,34 | 14,86 | 15,34 | 3,13% | 800,00 |
| 09.09.2020 | 14,51 | 15,01 | 14,20 | 14,87 | 3,05% | 1.010,00 |
| 08.09.2020 | 15,62 | 15,62 | 14,29 | 14,43 | -3,48% | 1.930,00 |
| 07.09.2020 | 15,62 | 15,62 | 14,95 | 14,95 | 0,07% | 620,00 |
| 04.09.2020 | 15,35 | 15,51 | 14,94 | 14,94 | -2,03% | 670,00 |
| 03.09.2020 | 15,97 | 16,39 | 15,25 | 15,25 | -3,82% | 975,00 |
| 02.09.2020 | 15,24 | 16,14 | 15,24 | 15,86 | 3,66% | 2.180,00 |
| 01.09.2020 | 14,79 | 15,30 | 14,79 | 15,30 | 3,91% | 2.750,00 |
| 31.08.2020 | 15,23 | 15,23 | 14,72 | 14,72 | 0,51% | 1.050,00 |
| 28.08.2020 | 15,10 | 15,28 | 14,64 | 14,65 | -3,05% | 4.700,00 |
| 27.08.2020 | 15,10 | 15,28 | 15,10 | 15,11 | 0,60% | 550,00 |
| 26.08.2020 | 14,90 | 15,11 | 14,90 | 15,02 | -0,20% | 1.261,00 |