Börse:
19,805€
-4,14%
Echtzeit-Aktienkurs AMS AG
Bid:
19,805€
Ask:
19,805€
Aktienkurse zur AMS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 20,68 | 20,89 | 19,64 | 19,90 | -3,37% | 6.032,00 |
| 20.10.2020 | 20,61 | 20,97 | 20,38 | 20,60 | 0,19% | 145,00 |
| 19.10.2020 | 20,35 | 20,73 | 20,25 | 20,56 | 1,23% | 3.315,00 |
| 16.10.2020 | 20,31 | 20,74 | 20,24 | 20,31 | 0,32% | 1.140,00 |
| 15.10.2020 | 20,87 | 21,02 | 19,98 | 20,24 | -2,93% | 18.991,00 |
| 14.10.2020 | 21,60 | 21,79 | 20,79 | 20,85 | -3,25% | 2.013,00 |
| 13.10.2020 | 22,53 | 22,61 | 21,23 | 21,55 | -4,14% | 2.400,00 |
| 12.10.2020 | 21,97 | 22,51 | 21,65 | 22,48 | 3,43% | 650,00 |
| 09.10.2020 | 21,30 | 21,87 | 21,18 | 21,74 | 2,45% | - |
| 08.10.2020 | 20,96 | 21,41 | 19,95 | 21,22 | 1,39% | 6.300,00 |
| 07.10.2020 | 20,41 | 20,98 | 19,95 | 20,93 | 5,55% | 3.510,00 |
| 06.10.2020 | 20,68 | 21,12 | 19,83 | 19,83 | -4,00% | 2.200,00 |
| 05.10.2020 | 19,97 | 20,79 | 19,83 | 20,65 | 4,11% | 4.950,00 |
| 02.10.2020 | 19,78 | 20,16 | 19,13 | 19,84 | -1,06% | 28.320,00 |
| 01.10.2020 | 19,46 | 20,27 | 19,46 | 20,05 | 3,82% | 15.663,00 |
| 30.09.2020 | 18,72 | 20,01 | 18,33 | 19,31 | 2,63% | 2.580,00 |
| 29.09.2020 | 17,65 | 19,39 | 17,58 | 18,82 | 7,13% | 2.130,00 |
| 28.09.2020 | 17,59 | 17,74 | 17,29 | 17,56 | 0,91% | 1.984,00 |
| 25.09.2020 | 17,28 | 17,45 | 16,77 | 17,41 | 1,41% | 2.650,00 |
| 24.09.2020 | 17,15 | 17,45 | 16,85 | 17,16 | 0,53% | 1.400,00 |
| 23.09.2020 | 17,37 | 17,94 | 16,95 | 17,07 | -1,32% | 6.380,00 |
| 22.09.2020 | 16,20 | 17,80 | 16,20 | 17,30 | 6,51% | 3.990,00 |
| 21.09.2020 | 16,79 | 17,05 | 15,94 | 16,24 | -3,06% | 5.031,00 |
| 18.09.2020 | 17,05 | 17,35 | 16,70 | 16,76 | -1,26% | 10.330,00 |
| 17.09.2020 | 16,41 | 17,11 | 16,24 | 16,97 | 2,45% | 1.400,00 |
| 16.09.2020 | 15,37 | 16,95 | 15,13 | 16,56 | 8,06% | 12.210,00 |
| 15.09.2020 | 15,56 | 15,78 | 15,13 | 15,33 | -1,16% | 1.650,00 |
| 14.09.2020 | 15,62 | 15,95 | 15,33 | 15,51 | 0,26% | 360,00 |
| 11.09.2020 | 15,11 | 15,77 | 15,09 | 15,47 | 2,07% | 1.500,00 |
| 10.09.2020 | 14,97 | 15,48 | 14,88 | 15,16 | 1,92% | 2.800,00 |
| 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 | 15,40 | 15,50 | 14,95 | 14,95 | 0,07% | 1.530,00 |
| 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 | -2,55% | 4.700,00 |
| 27.08.2020 | 15,15 | 15,39 | 15,03 | 15,03 | 0,09% | 2.950,00 |
| 26.08.2020 | 15,05 | 15,24 | 14,93 | 15,02 | -0,20% | 3.933,00 |
| 25.08.2020 | 14,90 | 15,23 | 14,90 | 15,05 | 0,40% | 390,00 |
| 24.08.2020 | 14,46 | 15,13 | 14,46 | 14,99 | 4,57% | 803,00 |
| 21.08.2020 | 14,81 | 14,82 | 14,33 | 14,33 | -0,73% | 1.380,00 |
| 20.08.2020 | 14,56 | 14,83 | 14,36 | 14,44 | -0,93% | 531,00 |
| 19.08.2020 | 15,03 | 15,03 | 14,57 | 14,57 | -3,51% | 400,00 |
| 18.08.2020 | 15,01 | 15,40 | 15,01 | 15,10 | 0,67% | 3.195,00 |
| 17.08.2020 | 15,12 | 15,40 | 15,00 | 15,00 | -0,83% | 3.478,00 |
| 14.08.2020 | 15,82 | 15,82 | 15,10 | 15,13 | -3,54% | 1.191,00 |
| 13.08.2020 | 15,86 | 15,92 | 15,61 | 15,68 | -1,88% | 100,00 |
| 12.08.2020 | 15,88 | 15,98 | 15,77 | 15,98 | -1,02% | 330,00 |
| 11.08.2020 | 15,56 | 16,20 | 15,56 | 16,15 | 5,11% | 5.270,00 |
| 10.08.2020 | 15,71 | 15,71 | 15,35 | 15,36 | -1,85% | 2.540,00 |
| 07.08.2020 | 15,91 | 15,91 | 15,30 | 15,65 | -0,70% | 740,00 |
| 06.08.2020 | 15,46 | 15,97 | 15,46 | 15,76 | 2,01% | 10.320,00 |
| 05.08.2020 | 15,20 | 15,79 | 15,20 | 15,45 | 1,01% | 1.293,00 |
| 04.08.2020 | 14,23 | 15,30 | 14,23 | 15,30 | 6,85% | 4.847,00 |
| 03.08.2020 | 14,52 | 14,56 | 14,08 | 14,32 | 0,10% | 1.315,00 |
| 31.07.2020 | 14,20 | 14,50 | 14,20 | 14,30 | -0,52% | 2.571,00 |
| 30.07.2020 | 14,23 | 15,13 | 14,03 | 14,38 | 1,02% | 3.202,00 |
| 29.07.2020 | 15,50 | 15,50 | 14,12 | 14,23 | -4,78% | 5.088,00 |
| 28.07.2020 | 15,40 | 15,41 | 14,95 | 14,95 | -2,35% | 480,00 |
| 27.07.2020 | 15,30 | 15,31 | 14,88 | 15,31 | 0,10% | 500,00 |
| 24.07.2020 | 15,20 | 15,29 | 15,20 | 15,29 | -3,11% | - |
| 23.07.2020 | 15,03 | 15,98 | 15,03 | 15,78 | 4,37% | 200,00 |
| 22.07.2020 | 15,26 | 15,26 | 15,02 | 15,12 | -1,75% | 400,00 |
| 21.07.2020 | 15,32 | 15,70 | 15,32 | 15,39 | 1,92% | 3.755,00 |
| 20.07.2020 | 15,20 | 15,20 | 15,10 | 15,10 | -1,53% | 500,00 |
| 17.07.2020 | 15,01 | 15,34 | 15,01 | 15,34 | 0,59% | 510,00 |
| 16.07.2020 | 15,21 | 15,25 | 14,95 | 15,25 | -1,61% | - |
| 15.07.2020 | 15,43 | 15,62 | 15,03 | 15,50 | 1,47% | 1.725,00 |
| 14.07.2020 | 15,00 | 15,27 | 14,97 | 15,27 | 2,00% | 194,00 |
| 13.07.2020 | 15,73 | 15,80 | 14,90 | 14,97 | -1,32% | 2.370,00 |
| 10.07.2020 | 14,48 | 15,64 | 14,30 | 15,17 | 4,62% | 3.750,00 |
| 09.07.2020 | 14,21 | 14,82 | 14,21 | 14,50 | 1,83% | 1.750,00 |
| 08.07.2020 | 14,54 | 14,66 | 14,24 | 14,24 | -1,59% | 4.100,00 |
| 07.07.2020 | 14,95 | 14,95 | 14,40 | 14,47 | -3,53% | 1.590,00 |
| 06.07.2020 | 13,95 | 15,00 | 13,95 | 15,00 | 7,53% | 4.223,00 |
| 03.07.2020 | 13,40 | 13,95 | 13,40 | 13,95 | 3,79% | 670,00 |
| 02.07.2020 | 13,02 | 13,44 | 13,02 | 13,44 | 1,51% | 840,00 |
| 01.07.2020 | 13,09 | 13,33 | 12,73 | 13,24 | -1,49% | 3.929,00 |
| 30.06.2020 | 13,66 | 13,72 | 13,00 | 13,44 | -1,90% | 5.455,00 |
| 29.06.2020 | 13,94 | 13,94 | 13,28 | 13,70 | -2,14% | 2.417,00 |
| 26.06.2020 | 13,99 | 14,02 | 11,92 | 14,00 | 3,63% | 22.772,00 |
| 25.06.2020 | 15,55 | 15,55 | 12,40 | 13,51 | -13,23% | 9.740,00 |
| 24.06.2020 | 14,90 | 16,00 | 14,90 | 15,57 | 6,21% | 8.701,00 |
| 23.06.2020 | 14,40 | 15,10 | 14,40 | 14,66 | 1,52% | 3.520,00 |
| 22.06.2020 | 14,96 | 14,96 | 14,44 | 14,44 | -2,10% | 704,00 |
| 19.06.2020 | 14,60 | 14,80 | 14,46 | 14,75 | 0,61% | 2.767,00 |
| 18.06.2020 | 15,28 | 15,28 | 14,27 | 14,66 | -4,43% | 5.531,00 |
| 17.06.2020 | 15,51 | 15,52 | 15,30 | 15,34 | -1,22% | 1.645,00 |
| 16.06.2020 | 15,40 | 15,92 | 15,40 | 15,53 | 3,53% | 10.792,00 |
| 15.06.2020 | 14,60 | 15,00 | 14,16 | 15,00 | 0,67% | 7.705,00 |
| 12.06.2020 | 14,06 | 15,06 | 13,57 | 14,90 | 15,41% | 3.193,00 |
| 11.06.2020 | 14,73 | 14,85 | 12,91 | 12,91 | -13,99% | 4.625,00 |
| 10.06.2020 | 15,40 | 15,91 | 14,89 | 15,01 | -2,15% | 3.144,00 |
| 09.06.2020 | 15,96 | 15,96 | 14,77 | 15,34 | -2,91% | 4.462,00 |
| 08.06.2020 | 16,25 | 16,50 | 14,97 | 15,80 | -1,06% | 6.890,00 |
| 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 |