0,938CHF
-1,78%
Echtzeit-Aktienkurs AMS-OSRAM AG
Bid:
Ask:
Aktienkurse zur AMS-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 0,96 | 0,96 | 0,92 | 0,94 | -1,61% | 10.606.869,00 |
| 17.04.2024 | 0,95 | 0,98 | 0,95 | 0,96 | -1,49% | 3.421.007,00 |
| 16.04.2024 | 0,95 | 0,98 | 0,93 | 0,97 | 0,23% | 6.508.542,00 |
| 15.04.2024 | 0,99 | 1,01 | 0,96 | 0,97 | -3,86% | 7.230.360,00 |
| 12.04.2024 | 1,05 | 1,08 | 1,00 | 1,01 | -2,57% | 6.403.855,00 |
| 11.04.2024 | 1,04 | 1,06 | 1,02 | 1,03 | -0,72% | 6.006.290,00 |
| 10.04.2024 | 1,09 | 1,10 | 1,02 | 1,04 | -2,85% | 7.127.852,00 |
| 09.04.2024 | 1,06 | 1,10 | 1,04 | 1,07 | 1,47% | 6.017.093,00 |
| 08.04.2024 | 1,02 | 1,07 | 1,02 | 1,06 | 2,83% | 4.698.121,00 |
| 05.04.2024 | 1,02 | 1,03 | 0,98 | 1,03 | -0,92% | 10.459.042,00 |
| 04.04.2024 | 1,03 | 1,07 | 1,01 | 1,04 | 1,27% | 7.134.426,00 |
| 03.04.2024 | 1,01 | 1,02 | 0,98 | 1,02 | 1,54% | 6.232.743,00 |
| 02.04.2024 | 1,06 | 1,08 | 1,00 | 1,01 | -3,91% | 5.675.761,00 |
| 28.03.2024 | 1,10 | 1,11 | 1,05 | 1,05 | -4,51% | 7.398.018,00 |
| 27.03.2024 | 1,07 | 1,11 | 1,07 | 1,10 | 0,78% | 3.451.776,00 |
| 26.03.2024 | 1,09 | 1,11 | 1,06 | 1,09 | -0,09% | 4.926.621,00 |
| 25.03.2024 | 1,07 | 1,11 | 1,07 | 1,09 | 1,96% | 5.396.394,00 |
| 22.03.2024 | 1,05 | 1,08 | 1,04 | 1,07 | -0,70% | 5.840.592,00 |
| 21.03.2024 | 1,02 | 1,09 | 1,01 | 1,08 | 7,11% | 12.060.115,00 |
| 20.03.2024 | 0,98 | 1,02 | 0,95 | 1,01 | 1,93% | 16.849.997,00 |
| 19.03.2024 | 1,09 | 1,10 | 0,97 | 0,99 | -9,33% | 14.515.157,00 |
| 18.03.2024 | 1,09 | 1,11 | 1,07 | 1,09 | 1,54% | 8.345.869,00 |
| 15.03.2024 | 1,07 | 1,10 | 1,06 | 1,07 | -0,83% | 13.812.977,00 |
| 14.03.2024 | 1,21 | 1,21 | 1,08 | 1,08 | -10,11% | 17.520.891,00 |
| 13.03.2024 | 1,18 | 1,23 | 1,18 | 1,20 | 2,74% | 7.767.704,00 |
| 12.03.2024 | 1,15 | 1,19 | 1,08 | 1,17 | 1,48% | 10.715.884,00 |
| 11.03.2024 | 1,13 | 1,17 | 1,11 | 1,15 | -0,39% | 8.780.789,00 |
| 08.03.2024 | 1,29 | 1,29 | 1,16 | 1,16 | -9,79% | 19.211.163,00 |
| 07.03.2024 | 1,39 | 1,39 | 1,28 | 1,28 | -7,33% | 11.593.578,00 |
| 06.03.2024 | 1,37 | 1,41 | 1,35 | 1,38 | 1,76% | 9.815.844,00 |
| 05.03.2024 | 1,34 | 1,40 | 1,32 | 1,36 | 1,23% | 10.501.095,00 |
| 04.03.2024 | 1,30 | 1,35 | 1,28 | 1,34 | 1,63% | 10.364.064,00 |
| 01.03.2024 | 1,35 | 1,36 | 1,23 | 1,32 | -1,86% | 21.374.249,00 |
| 29.02.2024 | 1,47 | 1,47 | 1,21 | 1,35 | -38,88% | 69.308.224,00 |
| 28.02.2024 | 2,25 | 2,27 | 2,18 | 2,20 | -3,08% | 4.451.563,00 |
| 27.02.2024 | 2,24 | 2,31 | 2,21 | 2,27 | 0,49% | 4.666.709,00 |
| 26.02.2024 | 2,19 | 2,26 | 2,18 | 2,26 | 3,29% | 3.138.173,00 |
| 23.02.2024 | 2,16 | 2,24 | 2,14 | 2,19 | 1,72% | 4.875.739,00 |
| 22.02.2024 | 2,12 | 2,17 | 2,11 | 2,15 | 4,16% | 4.114.175,00 |
| 21.02.2024 | 2,07 | 2,12 | 2,04 | 2,07 | 0,34% | 3.579.618,00 |
| 20.02.2024 | 2,12 | 2,12 | 2,05 | 2,06 | -2,78% | 5.558.287,00 |
| 19.02.2024 | 2,20 | 2,21 | 2,12 | 2,12 | -4,03% | 4.816.148,00 |
| 16.02.2024 | 2,28 | 2,31 | 2,20 | 2,21 | -1,47% | 2.901.823,00 |
| 15.02.2024 | 2,20 | 2,31 | 2,18 | 2,24 | 3,75% | 4.584.497,00 |
| 14.02.2024 | 2,20 | 2,22 | 2,11 | 2,16 | -2,92% | 5.956.130,00 |
| 13.02.2024 | 2,31 | 2,34 | 2,19 | 2,23 | -3,18% | 6.888.849,00 |
| 12.02.2024 | 2,25 | 2,35 | 2,22 | 2,30 | 4,64% | 8.555.681,00 |
| 09.02.2024 | 2,02 | 2,36 | 2,01 | 2,20 | 12,64% | 22.171.766,00 |
| 08.02.2024 | 1,91 | 1,96 | 1,87 | 1,95 | 2,90% | 6.284.790,00 |
| 07.02.2024 | 2,01 | 2,02 | 1,89 | 1,90 | -6,30% | 6.481.899,00 |
| 06.02.2024 | 2,02 | 2,09 | 1,94 | 2,02 | -0,54% | 6.411.556,00 |
| 05.02.2024 | 2,03 | 2,04 | 1,98 | 2,03 | 0,64% | 4.546.940,00 |
| 02.02.2024 | 2,04 | 2,13 | 2,02 | 2,02 | -0,44% | 3.515.428,00 |
| 01.02.2024 | 2,03 | 2,09 | 2,02 | 2,03 | -0,98% | 3.468.639,00 |
| 31.01.2024 | 2,14 | 2,14 | 2,05 | 2,05 | -4,92% | 5.820.192,00 |
| 30.01.2024 | 2,20 | 2,20 | 2,14 | 2,16 | -1,78% | 3.054.433,00 |
| 29.01.2024 | 2,20 | 2,20 | 2,13 | 2,20 | -1,04% | 4.247.494,00 |
| 26.01.2024 | 2,24 | 2,25 | 2,16 | 2,22 | -1,33% | 3.933.313,00 |
| 25.01.2024 | 2,22 | 2,26 | 2,19 | 2,25 | -0,62% | 6.515.204,00 |
| 24.01.2024 | 2,25 | 2,37 | 2,23 | 2,26 | 2,08% | 8.349.677,00 |
| 23.01.2024 | 2,16 | 2,22 | 2,13 | 2,22 | 3,89% | 6.200.887,00 |
| 22.01.2024 | 2,04 | 2,15 | 2,04 | 2,13 | 7,35% | 6.262.557,00 |
| 19.01.2024 | 1,98 | 2,02 | 1,93 | 1,99 | 3,27% | 3.925.922,00 |
| 18.01.2024 | 2,02 | 2,06 | 1,92 | 1,92 | -0,44% | 5.953.204,00 |
| 17.01.2024 | 1,98 | 2,00 | 1,89 | 1,93 | -5,55% | 6.474.202,00 |
| 16.01.2024 | 2,04 | 2,07 | 2,00 | 2,05 | -1,02% | 4.418.154,00 |
| 15.01.2024 | 2,04 | 2,09 | 2,02 | 2,07 | 0,63% | 3.055.830,00 |
| 12.01.2024 | 2,01 | 2,11 | 1,99 | 2,05 | 5,04% | 10.219.064,00 |
| 11.01.2024 | 2,00 | 2,00 | 1,91 | 1,96 | -1,24% | 6.107.069,00 |
| 10.01.2024 | 2,00 | 2,02 | 1,96 | 1,98 | 0,38% | 4.152.733,00 |
| 09.01.2024 | 1,98 | 2,01 | 1,91 | 1,97 | -1,35% | 5.412.596,00 |
| 08.01.2024 | 1,96 | 2,01 | 1,91 | 2,00 | 2,17% | 3.536.406,00 |
| 05.01.2024 | 1,92 | 1,98 | 1,88 | 1,96 | 0,88% | 4.431.907,00 |
| 04.01.2024 | 2,00 | 2,04 | 1,92 | 1,94 | -3,00% | 7.589.538,00 |
| 03.01.2024 | 2,11 | 2,12 | 1,99 | 2,00 | -6,80% | 9.078.159,00 |
| 02.01.2024 | 2,17 | 2,22 | 2,14 | 2,15 | 1,51% | - |
| 29.12.2023 | 2,19 | 2,19 | 2,11 | 2,11 | -2,58% | 4.063.231,00 |
| 28.12.2023 | 2,26 | 2,26 | 2,16 | 2,17 | -2,60% | 4.484.468,00 |
| 27.12.2023 | 2,24 | 2,32 | 2,22 | 2,23 | -0,49% | 4.883.706,00 |
| 22.12.2023 | 2,23 | 2,28 | 2,17 | 2,24 | -0,67% | 4.694.962,00 |
| 21.12.2023 | 2,16 | 2,27 | 2,10 | 2,25 | 2,22% | 6.578.492,00 |
| 20.12.2023 | 2,14 | 2,23 | 2,12 | 2,21 | 3,91% | 7.163.589,00 |
| 19.12.2023 | 2,05 | 2,15 | 2,01 | 2,12 | 5,57% | 10.802.208,00 |
| 18.12.2023 | 2,10 | 2,16 | 2,00 | 2,01 | -5,41% | 8.316.191,00 |
| 15.12.2023 | 2,18 | 2,21 | 2,11 | 2,13 | -1,39% | 13.435.808,00 |
| 14.12.2023 | 2,02 | 2,16 | 2,02 | 2,16 | 13,48% | 18.857.821,00 |
| 13.12.2023 | 1,95 | 1,97 | 1,84 | 1,90 | -2,81% | 8.754.363,00 |
| 12.12.2023 | 1,99 | 2,00 | 1,89 | 1,95 | -2,30% | 8.915.021,00 |
| 11.12.2023 | 2,04 | 2,05 | 1,95 | 2,00 | -2,44% | 9.682.627,00 |
| 08.12.2023 | 1,96 | 2,11 | 1,96 | 2,05 | 5,18% | 9.854.886,00 |
| 07.12.2023 | 1,90 | 1,96 | 1,88 | 1,95 | 3,67% | 7.482.678,00 |
| 06.12.2023 | 1,87 | 2,01 | 1,77 | 1,88 | 2,17% | 13.394.094,00 |
| 05.12.2023 | 1,70 | 1,89 | 1,70 | 1,84 | 9,20% | 11.958.816,00 |
| 04.12.2023 | 1,60 | 1,72 | 1,58 | 1,69 | 4,72% | 21.398.979,00 |
| 01.12.2023 | 1,63 | 1,68 | 1,59 | 1,61 | -5,91% | 15.484.525,00 |
| 30.11.2023 | 1,65 | 1,72 | 1,57 | 1,71 | 6,28% | 17.436.071,00 |
| 29.11.2023 | 1,41 | 1,61 | 1,41 | 1,61 | 14,36% | 24.413.676,00 |
| 28.11.2023 | 1,41 | 1,44 | 1,39 | 1,41 | -0,92% | 13.841.301,00 |
| 27.11.2023 | 1,41 | 1,44 | 1,40 | 1,42 | -1,53% | 6.621.186,00 |
| 24.11.2023 | 1,39 | 1,51 | 1,38 | 1,44 | 1,19% | 11.663.443,00 |