1,07CHF
-0,47%
Echtzeit-Aktienkurs ams-OSRAM AG Inhaber-Aktien o.N.
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Inhaber-Aktien o.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,11 | 1,11 | 1,06 | 1,07 | -2,56% | 723,00 |
27.03.2024 | 1,09 | 1,11 | 1,08 | 1,10 | 1,67% | 2.847,00 |
26.03.2024 | 1,10 | 1,10 | 1,06 | 1,08 | -3,67% | 2.187,00 |
25.03.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 3,33% | 3.638,00 |
22.03.2024 | 1,06 | 1,09 | 1,05 | 1,08 | -1,81% | 1.189,00 |
21.03.2024 | 1,04 | 1,10 | 1,03 | 1,10 | 9,00% | 101.484,00 |
20.03.2024 | 0,98 | 1,03 | 0,95 | 1,01 | 1,71% | 1.520,00 |
19.03.2024 | 1,09 | 1,09 | 0,98 | 0,99 | -8,64% | 3.568,00 |
18.03.2024 | 1,09 | 1,12 | 1,07 | 1,09 | 1,49% | 325,00 |
15.03.2024 | 1,10 | 1,11 | 1,07 | 1,07 | -2,90% | 868,00 |
14.03.2024 | 1,21 | 1,21 | 1,09 | 1,10 | -7,92% | 676,00 |
13.03.2024 | 1,19 | 1,23 | 1,19 | 1,20 | 1,70% | 1.536,00 |
12.03.2024 | 1,14 | 1,19 | 1,09 | 1,18 | 0,60% | 2.831,00 |
11.03.2024 | 1,13 | 1,17 | 1,12 | 1,17 | -0,85% | 2.240,00 |
08.03.2024 | 1,28 | 1,29 | 1,17 | 1,18 | -10,45% | 19.777,00 |
07.03.2024 | 1,41 | 1,41 | 1,30 | 1,32 | -7,24% | 18.404,00 |
06.03.2024 | 1,38 | 1,43 | 1,37 | 1,42 | 1,79% | 1.041,00 |
05.03.2024 | 1,37 | 1,41 | 1,36 | 1,40 | 3,17% | 1.265,00 |
04.03.2024 | 1,31 | 1,36 | 1,30 | 1,36 | 1,35% | 2.263,00 |
01.03.2024 | 1,32 | 1,34 | 1,22 | 1,34 | -2,69% | 5.847,00 |
29.02.2024 | 1,29 | 1,39 | 1,23 | 1,37 | -39,97% | 10.469,00 |
28.02.2024 | 2,24 | 2,29 | 2,20 | 2,29 | -0,35% | 163,00 |
27.02.2024 | 2,27 | 2,31 | 2,23 | 2,30 | 0,79% | 1.435,00 |
26.02.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 1,88% | 145,00 |
23.02.2024 | 2,16 | 2,25 | 2,16 | 2,24 | 2,80% | 455,00 |
22.02.2024 | 2,18 | 2,18 | 2,12 | 2,18 | 1,87% | 42,00 |
21.02.2024 | 2,11 | 2,14 | 2,05 | 2,14 | 1,91% | 884,00 |
20.02.2024 | 2,15 | 2,16 | 2,06 | 2,10 | -3,63% | 160,00 |
19.02.2024 | 2,21 | 2,22 | 2,14 | 2,18 | -2,38% | 9,00 |
16.02.2024 | 2,30 | 2,32 | 2,21 | 2,23 | -1,81% | 110,00 |
15.02.2024 | 2,19 | 2,32 | 2,18 | 2,27 | 1,61% | 761,00 |
14.02.2024 | 2,19 | 2,27 | 2,13 | 2,23 | -4,78% | 179,00 |
13.02.2024 | 2,33 | 2,35 | 2,20 | 2,35 | 0,39% | 444,00 |
12.02.2024 | 2,25 | 2,36 | 2,24 | 2,34 | 4,75% | 2.036,00 |
09.02.2024 | 2,28 | 2,34 | 2,21 | 2,23 | 13,89% | 10.359,00 |
08.02.2024 | 1,92 | 1,96 | 1,87 | 1,96 | 2,51% | 20.536,00 |
07.02.2024 | 2,01 | 2,02 | 1,91 | 1,91 | -5,59% | 229,00 |
06.02.2024 | 2,03 | 2,09 | 1,94 | 2,02 | -0,34% | 1.383,00 |
05.02.2024 | 2,02 | 2,04 | 1,98 | 2,03 | -2,45% | 254,00 |
02.02.2024 | 2,05 | 2,13 | 2,02 | 2,08 | 1,17% | 652,00 |
01.02.2024 | 2,06 | 2,08 | 2,03 | 2,06 | -0,19% | 525,00 |
31.01.2024 | 2,13 | 2,13 | 2,06 | 2,06 | -5,15% | 195,00 |
30.01.2024 | 2,19 | 2,20 | 2,14 | 2,17 | -1,36% | 312,00 |
29.01.2024 | 2,17 | 2,21 | 2,13 | 2,20 | -2,78% | 1.180,00 |
26.01.2024 | 2,20 | 2,27 | 2,17 | 2,27 | 2,12% | 1.433,00 |
25.01.2024 | 2,24 | 2,25 | 2,19 | 2,22 | -3,69% | 642,00 |
24.01.2024 | 2,25 | 2,37 | 2,24 | 2,30 | 4,77% | 4.905,00 |
23.01.2024 | 2,16 | 2,22 | 2,13 | 2,20 | 3,78% | 2.097,00 |
22.01.2024 | 2,05 | 2,16 | 2,05 | 2,12 | 1,97% | 1.530,00 |
19.01.2024 | 1,98 | 2,08 | 1,93 | 2,08 | 4,69% | 1.003,00 |
18.01.2024 | 2,02 | 2,02 | 1,95 | 1,99 | 0,40% | 332,00 |
17.01.2024 | 1,97 | 1,99 | 1,90 | 1,98 | -5,72% | 202,00 |
16.01.2024 | 2,05 | 2,10 | 2,01 | 2,10 | 1,30% | 33,00 |
15.01.2024 | 2,04 | 2,10 | 2,03 | 2,07 | 0,05% | 357,00 |
12.01.2024 | 2,03 | 2,12 | 2,01 | 2,07 | 5,94% | 11.092,00 |
11.01.2024 | 1,97 | 1,97 | 1,92 | 1,95 | -1,31% | 10.646,00 |
10.01.2024 | 2,01 | 2,02 | 1,93 | 1,98 | -0,20% | 5.454,00 |
09.01.2024 | 1,97 | 2,01 | 1,92 | 1,98 | -0,80% | 589,00 |
08.01.2024 | 1,96 | 2,01 | 1,91 | 2,00 | 1,01% | 3.041,00 |
05.01.2024 | 1,93 | 1,98 | 1,89 | 1,98 | -0,20% | 1.207,00 |
04.01.2024 | 2,00 | 2,07 | 1,92 | 1,98 | -1,00% | 607,00 |
03.01.2024 | 2,10 | 2,12 | 1,99 | 2,00 | -7,35% | 9.402,00 |
29.12.2023 | 2,18 | 2,19 | 2,15 | 2,16 | -3,31% | 184,00 |
28.12.2023 | 2,23 | 2,24 | 2,16 | 2,24 | -0,04% | 11,00 |
27.12.2023 | 2,28 | 2,31 | 2,22 | 2,24 | -0,09% | 1.993,00 |
22.12.2023 | 2,22 | 2,28 | 2,17 | 2,24 | 0,95% | 675,00 |
21.12.2023 | 2,15 | 2,26 | 2,12 | 2,22 | 0,86% | 1.750,00 |
20.12.2023 | 2,16 | 2,22 | 2,12 | 2,20 | 3,09% | 52,00 |
19.12.2023 | 2,06 | 2,16 | 2,01 | 2,13 | 3,85% | 2.716,00 |
18.12.2023 | 2,13 | 2,16 | 2,03 | 2,05 | -4,42% | 321,00 |
15.12.2023 | 2,15 | 2,21 | 2,11 | 2,15 | 0,37% | 759,00 |
14.12.2023 | 2,05 | 2,17 | 2,05 | 2,14 | 11,63% | 540,00 |
13.12.2023 | 1,96 | 1,96 | 1,84 | 1,92 | -3,76% | 2.543,00 |
12.12.2023 | 2,00 | 2,01 | 1,90 | 1,99 | -2,45% | 657,00 |
11.12.2023 | 2,08 | 2,09 | 1,96 | 2,04 | -1,26% | 2.818,00 |
08.12.2023 | 1,95 | 2,12 | 1,95 | 2,07 | 6,93% | 2.065,00 |
07.12.2023 | 1,91 | 1,96 | 1,89 | 1,94 | 3,42% | 474,00 |
06.12.2023 | 1,86 | 2,02 | 1,78 | 1,87 | 1,74% | 636,00 |
05.12.2023 | 1,73 | 1,88 | 1,73 | 1,84 | 6,98% | 2.180,00 |
04.12.2023 | 1,62 | 1,72 | 1,58 | 1,72 | 6,90% | 2.564,00 |
01.12.2023 | 1,60 | 1,66 | 1,59 | 1,61 | -0,56% | 1.289,00 |
30.11.2023 | 1,66 | 1,72 | 1,59 | 1,62 | 2,60% | 366,00 |
29.11.2023 | 1,43 | 1,58 | 1,43 | 1,58 | 10,67% | 3.137,00 |
28.11.2023 | 1,42 | 1,43 | 1,39 | 1,42 | -1,18% | 970,00 |
27.11.2023 | 1,43 | 1,44 | 1,40 | 1,44 | -0,48% | 1.265,00 |
24.11.2023 | 1,40 | 1,51 | 1,39 | 1,45 | 1,61% | 850,00 |
23.11.2023 | 1,46 | 1,47 | 1,39 | 1,43 | -4,04% | 2.432,00 |
22.11.2023 | 1,49 | 1,60 | 1,45 | 1,49 | -50,50% | 45.902,00 |
21.11.2023 | 3,19 | 3,21 | 2,97 | 3,00 | -6,54% | 258,00 |
20.11.2023 | 3,16 | 3,27 | 3,13 | 3,21 | -6,28% | 350,00 |
17.11.2023 | 3,48 | 3,53 | 3,38 | 3,43 | 1,45% | 627,00 |
16.11.2023 | 3,41 | 3,45 | 3,34 | 3,38 | -0,91% | 114,00 |
15.11.2023 | 3,30 | 3,52 | 3,30 | 3,41 | 1,85% | 87,00 |
14.11.2023 | 3,24 | 3,38 | 3,12 | 3,35 | 3,56% | 52,00 |
13.11.2023 | 3,11 | 3,31 | 3,10 | 3,23 | 2,44% | 5.041,00 |
10.11.2023 | 3,17 | 3,31 | 3,02 | 3,15 | -3,22% | 220,00 |
09.11.2023 | 3,22 | 3,27 | 3,12 | 3,26 | -1,57% | 116,00 |
08.11.2023 | 3,29 | 3,40 | 3,22 | 3,31 | -1,40% | 26,00 |
07.11.2023 | 3,49 | 3,56 | 3,27 | 3,36 | -7,80% | 1.536,00 |
06.11.2023 | 3,64 | 3,70 | 3,40 | 3,64 | 1,79% | 547,00 |