Börse:
15,875€
0,83%
Echtzeit-Aktienkurs AMS AG
Bid:
15,875€
Ask:
15,875€
Aktienkurse zur AMS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 16,02 | 16,11 | 15,62 | 15,76 | -1,14% | - |
| 21.07.2021 | 15,47 | 16,02 | 15,37 | 15,94 | 3,04% | - |
| 20.07.2021 | 15,21 | 15,72 | 15,16 | 15,47 | 1,79% | 420,00 |
| 19.07.2021 | 15,33 | 15,41 | 14,64 | 15,20 | -1,36% | 600,00 |
| 16.07.2021 | 15,45 | 15,66 | 15,24 | 15,41 | -0,32% | 810,00 |
| 15.07.2021 | 16,03 | 16,03 | 15,42 | 15,46 | -3,72% | 50,00 |
| 14.07.2021 | 15,86 | 16,17 | 15,66 | 16,06 | 0,96% | 1.450,00 |
| 13.07.2021 | 16,41 | 16,42 | 15,74 | 15,90 | -3,25% | 3.308,00 |
| 12.07.2021 | 16,49 | 16,68 | 16,19 | 16,44 | -0,45% | - |
| 09.07.2021 | 16,66 | 16,92 | 16,38 | 16,51 | -1,00% | 20,00 |
| 08.07.2021 | 17,33 | 17,34 | 16,33 | 16,68 | -4,13% | 903,00 |
| 07.07.2021 | 17,60 | 17,75 | 17,16 | 17,40 | -1,22% | 50,00 |
| 06.07.2021 | 17,73 | 17,89 | 17,47 | 17,61 | -0,73% | - |
| 05.07.2021 | 17,61 | 17,79 | 17,39 | 17,74 | 1,08% | 2.960,00 |
| 02.07.2021 | 17,04 | 17,76 | 17,03 | 17,55 | 3,02% | 90,00 |
| 01.07.2021 | 16,92 | 17,18 | 16,89 | 17,04 | 1,03% | 10.874,00 |
| 30.06.2021 | 0,00 | 17,34 | 0,00 | 16,87 | -2,25% | - |
| 29.06.2021 | 17,24 | 17,59 | 17,14 | 17,25 | 0,15% | 913,00 |
| 28.06.2021 | 17,12 | 17,24 | 16,90 | 17,23 | 0,88% | 50,00 |
| 25.06.2021 | 16,97 | 17,15 | 16,72 | 17,08 | 0,99% | - |
| 24.06.2021 | 16,44 | 16,93 | 16,28 | 16,91 | 3,17% | 581,00 |
| 23.06.2021 | 16,39 | 16,79 | 16,20 | 16,39 | 0,31% | - |
| 22.06.2021 | 16,26 | 16,62 | 15,97 | 16,34 | 0,72% | - |
| 21.06.2021 | 16,17 | 16,51 | 15,76 | 16,22 | 0,86% | 270,00 |
| 18.06.2021 | 16,70 | 16,86 | 16,02 | 16,09 | -3,90% | 3.260,00 |
| 17.06.2021 | 16,99 | 17,22 | 16,56 | 16,74 | -1,77% | 500,00 |
| 16.06.2021 | 17,19 | 17,34 | 16,76 | 17,04 | -0,43% | 1.200,00 |
| 15.06.2021 | 17,49 | 17,53 | 17,00 | 17,11 | -2,09% | - |
| 14.06.2021 | 17,39 | 17,51 | 17,29 | 17,48 | 0,74% | - |
| 11.06.2021 | 0,00 | 17,40 | 0,00 | 17,35 | 1,27% | - |
| 10.06.2021 | 17,21 | 17,29 | 16,78 | 17,13 | -0,30% | 30,00 |
| 09.06.2021 | 17,45 | 17,50 | 17,10 | 17,19 | -1,52% | 1.920,00 |
| 08.06.2021 | 17,62 | 17,66 | 17,05 | 17,45 | -0,54% | - |
| 07.06.2021 | 17,26 | 17,81 | 17,26 | 17,55 | 0,46% | 2.425,00 |
| 04.06.2021 | 16,63 | 17,71 | 16,63 | 17,47 | 6,27% | 4.401,00 |
| 03.06.2021 | 16,58 | 16,79 | 16,28 | 16,44 | -0,39% | - |
| 02.06.2021 | 16,47 | 16,66 | 16,32 | 16,50 | 0,15% | 800,00 |
| 01.06.2021 | 16,14 | 16,67 | 16,13 | 16,48 | 1,70% | 2.238,00 |
| 31.05.2021 | 15,91 | 16,35 | 15,91 | 16,20 | 0,00% | 10,00 |
| 28.05.2021 | 16,36 | 16,36 | 15,74 | 16,20 | -0,49% | 1.118,00 |
| 27.05.2021 | 15,18 | 16,32 | 15,18 | 16,28 | 7,25% | 913,00 |
| 26.05.2021 | 15,27 | 15,46 | 15,13 | 15,18 | -0,69% | 4.800,00 |
| 25.05.2021 | 15,51 | 15,65 | 15,17 | 15,29 | -0,33% | 66,00 |
| 21.05.2021 | 15,37 | 15,61 | 15,12 | 15,34 | -0,07% | 300,00 |
| 20.05.2021 | 15,17 | 15,63 | 15,03 | 15,35 | 1,25% | 100,00 |
| 19.05.2021 | 15,37 | 15,37 | 14,88 | 15,16 | -2,57% | 620,00 |
| 18.05.2021 | 0,00 | 15,94 | 0,00 | 15,56 | -1,55% | 3.140,00 |
| 17.05.2021 | 15,96 | 16,18 | 15,65 | 15,80 | -0,50% | 40,00 |
| 14.05.2021 | 16,21 | 16,36 | 15,69 | 15,88 | -1,03% | - |
| 13.05.2021 | 16,00 | 16,43 | 15,57 | 16,05 | -0,19% | 225,00 |
| 12.05.2021 | 16,13 | 16,23 | 15,83 | 16,08 | 1,48% | - |
| 11.05.2021 | 16,55 | 16,56 | 15,69 | 15,84 | -5,99% | 240,00 |
| 10.05.2021 | 17,01 | 17,07 | 16,50 | 16,85 | 0,18% | 100,00 |
| 07.05.2021 | 0,00 | 16,88 | 0,00 | 16,82 | 3,83% | 2.050,00 |
| 06.05.2021 | 16,03 | 16,41 | 15,85 | 16,20 | 0,00% | 3.530,00 |
| 05.05.2021 | 15,13 | 16,26 | 14,93 | 16,20 | 9,50% | 455,00 |
| 04.05.2021 | 0,00 | 15,67 | 0,00 | 14,80 | 2,21% | 1.400,00 |
| 03.05.2021 | 14,70 | 14,81 | 14,18 | 14,48 | 0,24% | 3.750,00 |
| 30.04.2021 | 14,59 | 14,75 | 14,40 | 14,44 | -1,30% | 1.360,00 |
| 29.04.2021 | 14,72 | 15,15 | 14,30 | 14,63 | 0,52% | 625,00 |
| 28.04.2021 | 14,44 | 14,85 | 14,25 | 14,56 | 1,18% | 36,00 |
| 27.04.2021 | 14,53 | 14,53 | 14,04 | 14,39 | -0,21% | 2.850,00 |
| 26.04.2021 | 14,44 | 14,68 | 13,78 | 14,42 | 0,45% | 2.610,00 |
| 23.04.2021 | 14,44 | 14,56 | 14,18 | 14,35 | -0,83% | 7.400,00 |
| 22.04.2021 | 14,67 | 14,95 | 14,36 | 14,47 | -0,72% | 4.390,00 |
| 21.04.2021 | 14,78 | 15,04 | 14,24 | 14,58 | -1,35% | 2.581,00 |
| 20.04.2021 | 16,74 | 16,86 | 14,37 | 14,78 | -12,57% | 3.148,00 |
| 19.04.2021 | 17,05 | 17,19 | 16,61 | 16,90 | -0,71% | - |
| 16.04.2021 | 17,26 | 17,32 | 16,83 | 17,02 | -0,35% | - |
| 15.04.2021 | 17,39 | 17,53 | 16,83 | 17,08 | -2,59% | 3.190,00 |
| 14.04.2021 | 17,38 | 17,70 | 17,30 | 17,54 | 1,39% | 550,00 |
| 13.04.2021 | 17,07 | 17,44 | 16,90 | 17,30 | 1,53% | 1.600,00 |
| 12.04.2021 | 17,10 | 17,23 | 16,78 | 17,04 | 0,00% | 8.757,00 |
| 09.04.2021 | 17,33 | 17,54 | 16,92 | 17,04 | -0,96% | 1.800,00 |
| 08.04.2021 | 17,78 | 17,81 | 17,20 | 17,20 | -2,74% | 2.584,00 |
| 07.04.2021 | 17,78 | 17,83 | 17,48 | 17,69 | -0,65% | 2.350,00 |
| 06.04.2021 | 17,78 | 17,93 | 17,46 | 17,80 | 0,03% | 3.900,00 |
| 01.04.2021 | 16,91 | 17,91 | 16,90 | 17,80 | 6,24% | 6.690,00 |
| 31.03.2021 | 16,70 | 17,08 | 16,68 | 16,75 | 0,00% | 3.400,00 |
| 30.03.2021 | 16,85 | 17,23 | 16,65 | 16,75 | -0,59% | 2.480,00 |
| 29.03.2021 | 16,90 | 17,08 | 16,80 | 16,85 | -0,30% | 450,00 |
| 26.03.2021 | 16,93 | 17,00 | 16,35 | 16,90 | 1,20% | 300,00 |
| 25.03.2021 | 16,75 | 17,05 | 16,43 | 16,70 | -0,89% | - |
| 24.03.2021 | 16,90 | 17,13 | 16,33 | 16,85 | 0,00% | 4.290,00 |
| 23.03.2021 | 0,00 | 17,75 | 0,00 | 16,85 | -4,26% | 3.280,00 |
| 22.03.2021 | 17,08 | 17,78 | 16,93 | 17,60 | 2,92% | - |
| 19.03.2021 | 17,33 | 17,43 | 16,95 | 17,10 | -1,16% | 2.296,00 |
| 18.03.2021 | 17,25 | 17,50 | 17,08 | 17,30 | 0,29% | 650,00 |
| 17.03.2021 | 17,68 | 17,75 | 17,05 | 17,25 | -2,27% | 176,00 |
| 16.03.2021 | 17,45 | 17,83 | 17,40 | 17,65 | 1,73% | 800,00 |
| 15.03.2021 | 17,20 | 17,48 | 16,90 | 17,35 | 1,17% | 600,00 |
| 12.03.2021 | 17,43 | 17,43 | 16,48 | 17,15 | -0,29% | 2.530,00 |
| 11.03.2021 | 17,48 | 17,58 | 17,03 | 17,20 | 0,88% | 1.440,00 |
| 10.03.2021 | 17,65 | 17,98 | 16,98 | 17,05 | -4,48% | 1.650,00 |
| 09.03.2021 | 17,68 | 17,88 | 17,00 | 17,85 | 2,00% | 1.473,00 |
| 08.03.2021 | 18,48 | 18,55 | 16,98 | 17,50 | -5,66% | 7.325,00 |
| 05.03.2021 | 17,00 | 18,95 | 16,93 | 18,55 | 7,85% | 7.500,00 |
| 04.03.2021 | 18,30 | 18,30 | 16,78 | 17,20 | -6,01% | 14.244,00 |
| 03.03.2021 | 18,40 | 18,75 | 17,63 | 18,30 | 0,27% | 300,00 |
| 02.03.2021 | 0,00 | 19,15 | 0,00 | 18,25 | -5,19% | 600,00 |