Börse:
15,800€
Echtzeit-Aktienkurs AMS AG
Bid:
15,800€
Ask:
15,800€
Aktienkurse zur AMS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 15,93 | 16,09 | 15,51 | 15,86 | -0,52% | 1.800,00 |
| 02.12.2021 | 16,36 | 16,39 | 15,71 | 15,94 | -1,69% | 180,00 |
| 01.12.2021 | 15,83 | 16,67 | 15,67 | 16,21 | 3,03% | - |
| 30.11.2021 | 15,72 | 15,89 | 15,42 | 15,74 | -1,46% | 650,00 |
| 29.11.2021 | 15,51 | 16,07 | 15,48 | 15,97 | 2,81% | - |
| 26.11.2021 | 15,81 | 15,82 | 15,47 | 15,53 | -2,55% | 822,00 |
| 25.11.2021 | 16,23 | 16,23 | 15,81 | 15,94 | -1,79% | - |
| 24.11.2021 | 16,61 | 16,73 | 15,99 | 16,23 | -2,30% | 1.680,00 |
| 23.11.2021 | 16,63 | 16,99 | 16,26 | 16,61 | -0,17% | 180,00 |
| 22.11.2021 | 16,69 | 16,98 | 16,58 | 16,64 | 0,03% | - |
| 19.11.2021 | 17,29 | 17,31 | 16,57 | 16,63 | -3,49% | - |
| 18.11.2021 | 17,19 | 17,58 | 16,98 | 17,24 | -0,03% | 857,00 |
| 17.11.2021 | 17,51 | 17,80 | 17,24 | 17,24 | -1,49% | - |
| 16.11.2021 | 17,60 | 18,19 | 17,49 | 17,50 | 1,95% | 4.060,00 |
| 15.11.2021 | 16,92 | 17,81 | 16,90 | 17,17 | 2,26% | 2.262,00 |
| 12.11.2021 | 16,57 | 16,96 | 16,52 | 16,79 | 1,43% | 1.575,00 |
| 11.11.2021 | 16,27 | 16,70 | 16,19 | 16,55 | 1,83% | - |
| 10.11.2021 | 15,96 | 16,54 | 15,89 | 16,25 | 1,61% | - |
| 09.11.2021 | 15,93 | 16,39 | 15,93 | 15,99 | -0,32% | 2.320,00 |
| 08.11.2021 | 16,37 | 16,70 | 16,01 | 16,05 | -1,87% | - |
| 05.11.2021 | 16,25 | 16,48 | 15,93 | 16,35 | 1,08% | - |
| 04.11.2021 | 15,72 | 16,18 | 15,42 | 16,18 | 2,83% | 1.050,00 |
| 03.11.2021 | 15,79 | 15,85 | 15,18 | 15,73 | -0,79% | 3.120,00 |
| 02.11.2021 | 17,18 | 18,14 | 15,27 | 15,86 | -7,70% | 4.985,00 |
| 01.11.2021 | 17,03 | 17,55 | 16,93 | 17,18 | 1,12% | 1.565,00 |
| 29.10.2021 | 16,95 | 17,24 | 16,81 | 16,99 | 0,08% | 1.350,00 |
| 28.10.2021 | 16,27 | 17,01 | 16,25 | 16,98 | 4,56% | - |
| 27.10.2021 | 16,65 | 16,84 | 16,17 | 16,24 | -2,35% | - |
| 26.10.2021 | 16,30 | 16,89 | 16,28 | 16,63 | 2,03% | - |
| 25.10.2021 | 16,35 | 16,45 | 15,85 | 16,30 | -0,26% | - |
| 22.10.2021 | 16,85 | 16,86 | 16,33 | 16,34 | -3,00% | 560,00 |
| 21.10.2021 | 16,51 | 16,85 | 16,31 | 16,84 | 1,69% | - |
| 20.10.2021 | 16,33 | 16,60 | 16,19 | 16,56 | 1,30% | 341,00 |
| 19.10.2021 | 16,06 | 16,46 | 16,05 | 16,35 | 1,90% | 210,00 |
| 18.10.2021 | 15,96 | 16,25 | 15,90 | 16,05 | 0,53% | - |
| 15.10.2021 | 15,91 | 16,07 | 15,55 | 15,96 | 0,71% | - |
| 14.10.2021 | 15,85 | 16,09 | 15,59 | 15,85 | 0,37% | 30.000,00 |
| 13.10.2021 | 15,50 | 15,85 | 15,20 | 15,79 | 1,85% | - |
| 12.10.2021 | 15,56 | 15,76 | 15,34 | 15,50 | -0,75% | - |
| 11.10.2021 | 15,42 | 16,05 | 15,28 | 15,62 | 1,41% | 1.800,00 |
| 08.10.2021 | 15,54 | 15,68 | 15,28 | 15,40 | -0,88% | 1.400,00 |
| 07.10.2021 | 15,40 | 15,76 | 14,90 | 15,54 | 1,30% | 2.700,00 |
| 06.10.2021 | 15,43 | 15,55 | 14,81 | 15,34 | -0,83% | 2.750,00 |
| 05.10.2021 | 15,51 | 15,66 | 15,09 | 15,47 | -0,45% | 1.710,00 |
| 04.10.2021 | 15,75 | 15,83 | 15,38 | 15,54 | -1,72% | 1.200,00 |
| 01.10.2021 | 15,76 | 16,05 | 15,51 | 15,81 | -0,08% | - |
| 30.09.2021 | 15,81 | 15,88 | 15,55 | 15,82 | 0,66% | 1.200,00 |
| 29.09.2021 | 15,94 | 16,08 | 15,62 | 15,72 | -0,85% | 3.300,00 |
| 28.09.2021 | 16,61 | 16,70 | 15,77 | 15,86 | -4,24% | - |
| 27.09.2021 | 16,56 | 16,64 | 16,34 | 16,56 | 0,63% | 600,00 |
| 24.09.2021 | 16,23 | 16,51 | 16,22 | 16,45 | 1,34% | 8.000,00 |
| 23.09.2021 | 15,75 | 16,42 | 15,75 | 16,24 | 3,01% | 2.550,00 |
| 22.09.2021 | 15,46 | 15,86 | 15,42 | 15,76 | 2,50% | - |
| 21.09.2021 | 15,50 | 15,59 | 15,33 | 15,38 | -0,23% | 3.300,00 |
| 20.09.2021 | 15,54 | 15,58 | 15,16 | 15,41 | -1,58% | 6.500,00 |
| 17.09.2021 | 15,74 | 16,10 | 15,49 | 15,66 | -0,40% | 50,00 |
| 16.09.2021 | 16,02 | 16,04 | 15,54 | 15,72 | -1,98% | 610,00 |
| 15.09.2021 | 16,40 | 16,58 | 15,84 | 16,04 | -2,12% | - |
| 14.09.2021 | 16,23 | 16,69 | 16,21 | 16,39 | 1,09% | - |
| 13.09.2021 | 16,20 | 16,47 | 16,12 | 16,21 | 0,89% | 5.000,00 |
| 10.09.2021 | 16,04 | 16,51 | 15,81 | 16,07 | 0,82% | - |
| 09.09.2021 | 16,33 | 16,35 | 15,57 | 15,94 | -1,24% | 75,00 |
| 08.09.2021 | 16,85 | 16,93 | 16,11 | 16,14 | -4,24% | 15.750,00 |
| 07.09.2021 | 17,29 | 17,30 | 16,80 | 16,85 | -2,60% | 3.675,00 |
| 06.09.2021 | 17,33 | 17,47 | 17,16 | 17,30 | -1,28% | - |
| 02.09.2021 | 17,39 | 17,61 | 17,21 | 17,53 | 0,72% | - |
| 01.09.2021 | 17,27 | 17,52 | 16,99 | 17,40 | 0,90% | - |
| 31.08.2021 | 17,33 | 17,65 | 17,14 | 17,25 | -0,58% | 1.100,00 |
| 30.08.2021 | 17,41 | 17,72 | 17,17 | 17,35 | 0,73% | 25,00 |
| 26.08.2021 | 17,48 | 17,49 | 17,12 | 17,22 | -1,63% | 30,00 |
| 25.08.2021 | 17,25 | 17,67 | 17,16 | 17,51 | 1,10% | 2.240,00 |
| 24.08.2021 | 16,96 | 17,44 | 16,95 | 17,32 | 2,58% | 910,00 |
| 23.08.2021 | 16,57 | 16,96 | 16,50 | 16,88 | 4,88% | - |
| 19.08.2021 | 16,16 | 16,43 | 15,88 | 16,10 | -1,47% | 345,00 |
| 18.08.2021 | 16,34 | 16,78 | 16,19 | 16,34 | 0,25% | - |
| 17.08.2021 | 16,30 | 16,46 | 15,95 | 16,30 | 0,59% | - |
| 16.08.2021 | 16,17 | 16,43 | 15,80 | 16,20 | -0,70% | - |
| 12.08.2021 | 16,39 | 16,73 | 16,28 | 16,32 | 0,80% | 600,00 |
| 11.08.2021 | 16,69 | 16,90 | 16,13 | 16,19 | -2,50% | 1.166,00 |
| 10.08.2021 | 17,02 | 17,17 | 16,09 | 16,60 | -2,92% | 50,00 |
| 09.08.2021 | 17,55 | 17,61 | 16,87 | 17,10 | -3,06% | 40,00 |
| 05.08.2021 | 17,52 | 17,75 | 16,84 | 17,64 | 5,03% | 1.250,00 |
| 04.08.2021 | 16,83 | 17,61 | 16,79 | 16,80 | 1,76% | - |
| 03.08.2021 | 16,53 | 17,09 | 16,33 | 16,51 | 2,48% | - |
| 02.08.2021 | 16,13 | 16,87 | 15,85 | 16,11 | -0,89% | - |
| 29.07.2021 | 15,56 | 16,39 | 15,56 | 16,25 | 4,40% | 945,00 |
| 28.07.2021 | 15,57 | 15,69 | 15,41 | 15,57 | 0,29% | 1.000,00 |
| 27.07.2021 | 15,76 | 15,89 | 15,38 | 15,52 | -3,03% | 1.150,00 |
| 26.07.2021 | 15,89 | 16,03 | 15,62 | 16,01 | 1,57% | - |
| 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 |