1,155CHF
1,28%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 1,17 | 1,18 | 1,14 | 1,17 | 2,65% | - |
| 26.09.2024 | 1,11 | 1,17 | 1,10 | 1,14 | 4,63% | 9.054.653,00 |
| 25.09.2024 | 1,06 | 1,11 | 1,04 | 1,09 | 4,51% | 9.614.591,00 |
| 24.09.2024 | 1,01 | 1,08 | 1,00 | 1,04 | 12,08% | 12.804.744,00 |
| 23.09.2024 | 0,92 | 0,93 | 0,90 | 0,93 | 1,59% | 2.264.292,00 |
| 20.09.2024 | 0,95 | 0,96 | 0,91 | 0,92 | -4,62% | 7.485.862,00 |
| 19.09.2024 | 0,92 | 0,97 | 0,92 | 0,96 | 7,16% | 5.785.951,00 |
| 18.09.2024 | 0,87 | 0,91 | 0,86 | 0,90 | 5,88% | 6.040.771,00 |
| 17.09.2024 | 0,82 | 0,86 | 0,82 | 0,85 | 2,82% | 3.777.151,00 |
| 16.09.2024 | 0,86 | 0,86 | 0,81 | 0,82 | -4,72% | 3.555.056,00 |
| 13.09.2024 | 0,89 | 0,89 | 0,85 | 0,86 | 0,72% | 2.125.474,00 |
| 12.09.2024 | 0,87 | 0,89 | 0,86 | 0,86 | 2,61% | 3.746.548,00 |
| 11.09.2024 | 0,84 | 0,88 | 0,83 | 0,84 | 0,36% | 4.756.242,00 |
| 10.09.2024 | 0,90 | 0,91 | 0,83 | 0,83 | -7,16% | 9.029.744,00 |
| 09.09.2024 | 0,96 | 0,96 | 0,89 | 0,90 | -6,13% | 10.335.237,00 |
| 06.09.2024 | 1,01 | 1,01 | 0,96 | 0,96 | -5,08% | 5.527.614,00 |
| 05.09.2024 | 1,03 | 1,05 | 1,01 | 1,01 | -2,56% | 2.693.389,00 |
| 04.09.2024 | 1,00 | 1,04 | 0,99 | 1,03 | 0,93% | 3.082.396,00 |
| 03.09.2024 | 1,08 | 1,08 | 1,02 | 1,02 | -6,06% | 3.345.061,00 |
| 02.09.2024 | 1,04 | 1,09 | 1,02 | 1,09 | 4,41% | 3.122.719,00 |
| 30.08.2024 | 1,00 | 1,06 | 0,99 | 1,04 | 3,06% | 4.531.239,00 |
| 29.08.2024 | 1,00 | 1,02 | 0,99 | 1,01 | 1,40% | 2.158.883,00 |
| 28.08.2024 | 1,02 | 1,04 | 0,99 | 1,00 | -1,67% | 3.375.619,00 |
| 27.08.2024 | 1,00 | 1,03 | 0,99 | 1,02 | 0,00% | 3.441.297,00 |
| 26.08.2024 | 1,06 | 1,07 | 1,00 | 1,02 | -5,97% | 5.190.668,00 |
| 23.08.2024 | 1,07 | 1,09 | 1,06 | 1,08 | 0,09% | 1.783.804,00 |
| 22.08.2024 | 1,08 | 1,11 | 1,08 | 1,08 | -0,78% | 1.600.673,00 |
| 21.08.2024 | 1,07 | 1,10 | 1,06 | 1,09 | 1,07% | 1.284.193,00 |
| 20.08.2024 | 1,10 | 1,12 | 1,07 | 1,08 | -1,06% | 2.047.851,00 |
| 19.08.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 0,65% | 2.211.688,00 |
| 16.08.2024 | 1,10 | 1,11 | 1,06 | 1,08 | -1,37% | 1.722.702,00 |
| 15.08.2024 | 1,05 | 1,11 | 1,03 | 1,10 | 5,49% | 3.844.976,00 |
| 14.08.2024 | 1,01 | 1,06 | 1,01 | 1,04 | 4,21% | 2.735.959,00 |
| 13.08.2024 | 1,01 | 1,02 | 0,98 | 1,00 | -0,35% | 3.380.554,00 |
| 12.08.2024 | 1,01 | 1,02 | 0,99 | 1,00 | -0,20% | 2.475.508,00 |
| 09.08.2024 | 1,04 | 1,05 | 0,99 | 1,00 | -1,86% | 3.208.740,00 |
| 08.08.2024 | 1,03 | 1,04 | 1,00 | 1,02 | -2,11% | 4.665.370,00 |
| 07.08.2024 | 1,04 | 1,06 | 1,02 | 1,04 | 1,90% | 3.296.270,00 |
| 06.08.2024 | 1,08 | 1,10 | 1,02 | 1,02 | -3,17% | 4.502.621,00 |
| 05.08.2024 | 1,05 | 1,07 | 1,00 | 1,06 | -4,30% | 5.866.148,00 |
| 02.08.2024 | 1,15 | 1,15 | 1,07 | 1,11 | -6,32% | 6.248.423,00 |
| 31.07.2024 | 1,18 | 1,22 | 1,16 | 1,18 | 1,81% | 3.227.283,00 |
| 30.07.2024 | 1,20 | 1,22 | 1,16 | 1,16 | -2,81% | 2.982.531,00 |
| 29.07.2024 | 1,26 | 1,30 | 1,19 | 1,19 | -2,73% | 5.553.634,00 |
| 26.07.2024 | 1,20 | 1,31 | 1,19 | 1,23 | 12,69% | 11.520.347,00 |
| 25.07.2024 | 1,16 | 1,16 | 1,06 | 1,09 | -7,01% | 6.644.800,00 |
| 24.07.2024 | 1,17 | 1,19 | 1,16 | 1,17 | -1,10% | 1.792.884,00 |
| 23.07.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -2,91% | 2.244.555,00 |
| 22.07.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 1,04% | 2.245.754,00 |
| 19.07.2024 | 1,30 | 1,30 | 1,21 | 1,21 | -5,97% | 4.203.662,00 |
| 18.07.2024 | 1,26 | 1,31 | 1,24 | 1,28 | 1,38% | 2.202.804,00 |
| 17.07.2024 | 1,30 | 1,31 | 1,26 | 1,26 | -4,39% | 2.271.087,00 |
| 16.07.2024 | 1,29 | 1,32 | 1,29 | 1,32 | 2,24% | 1.002.602,00 |
| 15.07.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -3,79% | 2.082.564,00 |
| 12.07.2024 | 1,35 | 1,38 | 1,32 | 1,34 | -0,07% | 1.787.374,00 |
| 11.07.2024 | 1,38 | 1,39 | 1,34 | 1,35 | 0,19% | 2.362.736,00 |
| 10.07.2024 | 1,32 | 1,36 | 1,32 | 1,34 | 0,79% | 1.589.506,00 |
| 09.07.2024 | 1,38 | 1,39 | 1,33 | 1,33 | -3,58% | 2.653.746,00 |
| 08.07.2024 | 1,37 | 1,39 | 1,35 | 1,38 | 1,10% | 2.356.757,00 |
| 05.07.2024 | 1,32 | 1,44 | 1,31 | 1,37 | 5,32% | 8.230.171,00 |
| 04.07.2024 | 1,32 | 1,34 | 1,29 | 1,30 | -0,92% | 2.224.496,00 |
| 03.07.2024 | 1,25 | 1,32 | 1,25 | 1,31 | 5,26% | 4.757.177,00 |
| 02.07.2024 | 1,26 | 1,27 | 1,21 | 1,24 | -0,20% | 2.404.345,00 |
| 01.07.2024 | 1,28 | 1,31 | 1,24 | 1,25 | 0,20% | 3.267.139,00 |
| 28.06.2024 | 1,23 | 1,26 | 1,21 | 1,24 | 1,88% | 2.358.624,00 |
| 27.06.2024 | 1,21 | 1,25 | 1,21 | 1,22 | 0,37% | 1.978.781,00 |
| 26.06.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 2,23% | 2.636.860,00 |
| 25.06.2024 | 1,20 | 1,22 | 1,18 | 1,19 | -2,46% | 3.623.647,00 |
| 24.06.2024 | 1,22 | 1,23 | 1,20 | 1,22 | -0,37% | 2.858.062,00 |
| 21.06.2024 | 1,29 | 1,29 | 1,22 | 1,23 | -6,06% | 6.594.614,00 |
| 20.06.2024 | 1,29 | 1,33 | 1,29 | 1,30 | 1,40% | 2.445.562,00 |
| 19.06.2024 | 1,33 | 1,33 | 1,28 | 1,29 | -2,91% | 2.350.811,00 |
| 18.06.2024 | 1,33 | 1,34 | 1,31 | 1,32 | 1,11% | 1.903.153,00 |
| 17.06.2024 | 1,27 | 1,34 | 1,27 | 1,31 | 2,79% | 3.380.751,00 |
| 14.06.2024 | 1,30 | 1,31 | 1,26 | 1,27 | -1,01% | 3.281.822,00 |
| 13.06.2024 | 1,41 | 1,41 | 1,29 | 1,29 | -8,49% | 5.283.863,00 |
| 12.06.2024 | 1,42 | 1,44 | 1,39 | 1,41 | -0,35% | 4.434.806,00 |
| 11.06.2024 | 1,38 | 1,44 | 1,37 | 1,41 | 2,84% | 3.777.258,00 |
| 10.06.2024 | 1,38 | 1,38 | 1,33 | 1,37 | 0,62% | 1.891.383,00 |
| 07.06.2024 | 1,36 | 1,39 | 1,34 | 1,36 | 0,07% | 2.928.301,00 |
| 06.06.2024 | 1,43 | 1,43 | 1,36 | 1,36 | -3,47% | 3.410.346,00 |
| 05.06.2024 | 1,42 | 1,43 | 1,40 | 1,41 | 0,00% | 1.657.024,00 |
| 04.06.2024 | 1,46 | 1,47 | 1,41 | 1,41 | -3,98% | 3.994.041,00 |
| 03.06.2024 | 1,46 | 1,49 | 1,43 | 1,47 | 2,19% | 5.374.311,00 |
| 31.05.2024 | 1,38 | 1,44 | 1,35 | 1,44 | 3,60% | 6.313.326,00 |
| 30.05.2024 | 1,33 | 1,41 | 1,32 | 1,39 | 3,93% | 2.349.481,00 |
| 29.05.2024 | 1,41 | 1,41 | 1,34 | 1,34 | -5,18% | 4.323.194,00 |
| 28.05.2024 | 1,42 | 1,45 | 1,40 | 1,41 | -0,56% | 2.711.776,00 |
| 27.05.2024 | 1,39 | 1,43 | 1,38 | 1,42 | 2,94% | 2.074.046,00 |
| 24.05.2024 | 1,39 | 1,41 | 1,35 | 1,38 | -0,90% | 4.087.490,00 |
| 23.05.2024 | 1,45 | 1,46 | 1,39 | 1,39 | -3,34% | 5.353.498,00 |
| 22.05.2024 | 1,38 | 1,46 | 1,37 | 1,44 | 4,62% | 6.007.167,00 |
| 21.05.2024 | 1,38 | 1,39 | 1,35 | 1,37 | -0,36% | 3.783.033,00 |
| 17.05.2024 | 1,37 | 1,39 | 1,36 | 1,38 | 1,40% | 3.098.667,00 |
| 16.05.2024 | 1,40 | 1,41 | 1,36 | 1,36 | -1,70% | 3.037.524,00 |
| 15.05.2024 | 1,35 | 1,40 | 1,33 | 1,38 | 2,94% | 6.970.842,00 |
| 14.05.2024 | 1,25 | 1,34 | 1,25 | 1,34 | 7,22% | 8.284.385,00 |
| 13.05.2024 | 1,27 | 1,27 | 1,21 | 1,25 | 0,00% | 4.042.608,00 |
| 10.05.2024 | 1,22 | 1,28 | 1,21 | 1,25 | 4,50% | 5.152.518,00 |
| 08.05.2024 | 1,23 | 1,24 | 1,19 | 1,20 | -2,28% | 5.128.299,00 |