1,230€
1,05%
Echtzeit-Aktienkurs AMS-OSRAM AG
Bid:
Ask:
Aktienkurse zur AMS-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 1,22 | 1,26 | 1,20 | 1,23 | 1,05% | 18.100,00 |
| 26.09.2024 | 1,16 | 1,24 | 1,16 | 1,22 | 4,98% | 51.953,00 |
| 25.09.2024 | 1,10 | 1,18 | 1,10 | 1,16 | 4,91% | 80.238,00 |
| 24.09.2024 | 1,00 | 1,14 | 1,00 | 1,11 | 10,84% | 14.241,00 |
| 23.09.2024 | 1,00 | 1,03 | 0,97 | 1,00 | 0,13% | - |
| 20.09.2024 | 1,04 | 1,04 | 0,98 | 1,00 | -3,97% | 14.019,00 |
| 19.09.2024 | 0,99 | 1,04 | 0,98 | 1,04 | 4,53% | 29.525,00 |
| 18.09.2024 | 0,93 | 1,00 | 0,92 | 0,99 | 6,83% | 4.450,00 |
| 17.09.2024 | 0,90 | 0,95 | 0,89 | 0,93 | 3,19% | 333,00 |
| 16.09.2024 | 0,94 | 0,94 | 0,88 | 0,90 | -4,50% | 4.317,00 |
| 13.09.2024 | 0,94 | 0,95 | 0,92 | 0,94 | 0,42% | 1.000,00 |
| 12.09.2024 | 0,93 | 0,96 | 0,92 | 0,94 | 1,10% | 9.390,00 |
| 11.09.2024 | 0,92 | 0,95 | 0,90 | 0,93 | 0,93% | 23.025,00 |
| 10.09.2024 | 0,99 | 0,99 | 0,90 | 0,92 | -7,35% | 40.800,00 |
| 09.09.2024 | 1,06 | 1,07 | 0,96 | 0,99 | -6,67% | 20.070,00 |
| 06.09.2024 | 1,11 | 1,11 | 1,04 | 1,06 | -3,89% | - |
| 05.09.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -1,88% | 376,00 |
| 04.09.2024 | 1,11 | 1,14 | 1,07 | 1,13 | 0,89% | 872,00 |
| 03.09.2024 | 1,17 | 1,17 | 1,11 | 1,12 | -4,46% | 18.580,00 |
| 02.09.2024 | 1,13 | 1,18 | 1,09 | 1,17 | 3,95% | 8.157,00 |
| 30.08.2024 | 1,10 | 1,14 | 1,08 | 1,13 | 2,48% | 3.350,00 |
| 29.08.2024 | 1,09 | 1,13 | 1,08 | 1,10 | 0,46% | 1.060,00 |
| 28.08.2024 | 1,10 | 1,13 | 1,08 | 1,09 | -0,88% | 975,00 |
| 27.08.2024 | 1,11 | 1,12 | 1,07 | 1,10 | -0,94% | 2.157,00 |
| 26.08.2024 | 1,15 | 1,15 | 1,07 | 1,11 | -3,07% | 2.796,00 |
| 23.08.2024 | 1,17 | 1,18 | 1,13 | 1,15 | -1,58% | - |
| 22.08.2024 | 1,18 | 1,18 | 1,15 | 1,17 | -0,79% | - |
| 21.08.2024 | 1,15 | 1,18 | 1,13 | 1,18 | 2,10% | - |
| 20.08.2024 | 1,17 | 1,18 | 1,13 | 1,15 | -1,79% | 450,00 |
| 19.08.2024 | 1,17 | 1,18 | 1,13 | 1,17 | 0,17% | 6.000,00 |
| 16.08.2024 | 1,18 | 1,18 | 1,13 | 1,17 | -0,32% | 5.440,00 |
| 15.08.2024 | 1,11 | 1,18 | 1,10 | 1,18 | 5,45% | 20.000,00 |
| 14.08.2024 | 1,07 | 1,12 | 1,06 | 1,11 | 3,87% | 6.540,00 |
| 13.08.2024 | 1,08 | 1,09 | 1,03 | 1,07 | -1,11% | 5.000,00 |
| 12.08.2024 | 1,09 | 1,09 | 1,04 | 1,09 | -0,07% | 9.800,00 |
| 09.08.2024 | 1,15 | 1,15 | 1,07 | 1,09 | -5,28% | 444,00 |
| 08.08.2024 | 1,13 | 1,15 | 1,08 | 1,15 | 1,60% | 7.500,00 |
| 07.08.2024 | 1,15 | 1,16 | 1,11 | 1,13 | -1,48% | 6.750,00 |
| 06.08.2024 | 1,17 | 1,21 | 1,12 | 1,15 | -2,80% | 1.250,00 |
| 05.08.2024 | 1,20 | 1,20 | 1,11 | 1,18 | -1,44% | 2.407,00 |
| 02.08.2024 | 1,26 | 1,26 | 1,17 | 1,20 | -5,53% | 15.106,00 |
| 01.08.2024 | 1,27 | 1,29 | 1,25 | 1,27 | -0,14% | 6.572,00 |
| 31.07.2024 | 1,23 | 1,29 | 1,23 | 1,27 | 3,01% | 11.200,00 |
| 30.07.2024 | 1,28 | 1,28 | 1,20 | 1,23 | -3,43% | 215,00 |
| 29.07.2024 | 1,33 | 1,36 | 1,26 | 1,27 | -4,39% | 5.000,00 |
| 26.07.2024 | 1,15 | 1,36 | 1,15 | 1,33 | 16,38% | 25.300,00 |
| 25.07.2024 | 1,23 | 1,23 | 1,13 | 1,15 | -6,95% | 23.914,00 |
| 24.07.2024 | 1,24 | 1,25 | 1,22 | 1,23 | -0,87% | 2.664,00 |
| 23.07.2024 | 1,28 | 1,29 | 1,22 | 1,24 | -3,14% | 7.502,00 |
| 22.07.2024 | 1,27 | 1,32 | 1,24 | 1,28 | 1,10% | 1.575,00 |
| 19.07.2024 | 1,32 | 1,33 | 1,25 | 1,27 | -4,18% | 9.840,00 |
| 18.07.2024 | 1,31 | 1,36 | 1,29 | 1,32 | 1,11% | 819,00 |
| 17.07.2024 | 1,36 | 1,36 | 1,30 | 1,31 | -3,72% | 1.810,00 |
| 16.07.2024 | 1,33 | 1,36 | 1,32 | 1,36 | 1,99% | 2.887,00 |
| 15.07.2024 | 1,39 | 1,40 | 1,32 | 1,33 | -3,83% | 4.005,00 |
| 12.07.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,49% | 1.662,00 |
| 11.07.2024 | 1,39 | 1,43 | 1,38 | 1,38 | -0,88% | - |
| 10.07.2024 | 1,38 | 1,41 | 1,36 | 1,39 | 0,58% | 9.100,00 |
| 09.07.2024 | 1,42 | 1,43 | 1,37 | 1,38 | -2,45% | 2.500,00 |
| 08.07.2024 | 1,40 | 1,43 | 1,38 | 1,42 | 1,58% | 6.650,00 |
| 05.07.2024 | 1,36 | 1,49 | 1,34 | 1,40 | 2,86% | 11.500,00 |
| 04.07.2024 | 1,36 | 1,39 | 1,34 | 1,36 | -0,15% | 8.063,00 |
| 03.07.2024 | 1,29 | 1,36 | 1,29 | 1,36 | 5,21% | 10.481,00 |
| 02.07.2024 | 1,32 | 1,33 | 1,27 | 1,29 | -2,55% | - |
| 01.07.2024 | 1,32 | 1,36 | 1,29 | 1,33 | 0,15% | 300,00 |
| 28.06.2024 | 1,31 | 1,36 | 1,27 | 1,32 | 0,76% | 26.630,00 |
| 27.06.2024 | 1,29 | 1,31 | 1,27 | 1,31 | 1,82% | 19.510,00 |
| 26.06.2024 | 1,24 | 1,30 | 1,23 | 1,29 | 3,87% | 573,00 |
| 25.06.2024 | 1,29 | 1,29 | 1,20 | 1,24 | -3,68% | 9.000,00 |
| 24.06.2024 | 1,31 | 1,32 | 1,27 | 1,29 | -1,36% | 4.500,00 |
| 21.06.2024 | 1,38 | 1,39 | 1,27 | 1,31 | -5,26% | 7.000,00 |
| 20.06.2024 | 1,38 | 1,41 | 1,36 | 1,38 | -0,09% | 6.469,00 |
| 19.06.2024 | 1,42 | 1,42 | 1,36 | 1,38 | -2,78% | 17.380,00 |
| 18.06.2024 | 1,39 | 1,43 | 1,38 | 1,42 | 2,19% | 6.317,00 |
| 17.06.2024 | 1,36 | 1,41 | 1,35 | 1,39 | 2,36% | 16.620,00 |
| 14.06.2024 | 1,40 | 1,40 | 1,34 | 1,36 | -3,07% | 18.462,00 |
| 13.06.2024 | 1,47 | 1,47 | 1,35 | 1,40 | -4,69% | 16.093,00 |
| 12.06.2024 | 1,48 | 1,50 | 1,44 | 1,47 | -0,63% | 7.295,00 |
| 11.06.2024 | 1,44 | 1,52 | 1,42 | 1,48 | 2,26% | 3.000,00 |
| 10.06.2024 | 1,43 | 1,46 | 1,40 | 1,45 | 0,70% | 11.000,00 |
| 07.06.2024 | 1,43 | 1,45 | 1,41 | 1,44 | 0,14% | 2.605,00 |
| 06.06.2024 | 1,48 | 1,49 | 1,41 | 1,43 | -3,17% | 13.600,00 |
| 05.06.2024 | 1,46 | 1,48 | 1,44 | 1,48 | 1,70% | 22.433,00 |
| 04.06.2024 | 1,53 | 1,53 | 1,42 | 1,46 | -4,93% | 4.574,00 |
| 03.06.2024 | 1,46 | 1,53 | 1,46 | 1,53 | 4,56% | 8.204,00 |
| 31.05.2024 | 1,44 | 1,49 | 1,41 | 1,47 | 2,09% | 9.476,00 |
| 30.05.2024 | 1,40 | 1,45 | 1,37 | 1,44 | 2,81% | 10.451,00 |
| 29.05.2024 | 1,44 | 1,44 | 1,37 | 1,40 | -2,82% | 11.989,00 |
| 28.05.2024 | 1,46 | 1,47 | 1,42 | 1,44 | -1,71% | 437,00 |
| 27.05.2024 | 1,41 | 1,46 | 1,40 | 1,46 | 3,34% | 3.808,00 |
| 24.05.2024 | 1,43 | 1,44 | 1,37 | 1,41 | -1,07% | 5.500,00 |
| 23.05.2024 | 1,44 | 1,50 | 1,42 | 1,43 | -0,66% | 35.861,00 |
| 22.05.2024 | 1,35 | 1,46 | 1,35 | 1,44 | 6,28% | 31.187,00 |
| 21.05.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -3,49% | 6.083,00 |
| 20.05.2024 | 1,40 | 1,44 | 1,40 | 1,40 | 0,00% | 400,00 |
| 17.05.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 1,28% | 41.553,00 |
| 16.05.2024 | 1,41 | 1,44 | 1,38 | 1,39 | -2,07% | 25.957,00 |
| 15.05.2024 | 1,37 | 1,43 | 1,37 | 1,41 | 3,08% | 29.650,00 |
| 14.05.2024 | 1,29 | 1,37 | 1,28 | 1,37 | 6,40% | 59.221,00 |
| 13.05.2024 | 1,29 | 1,31 | 1,25 | 1,29 | 0,45% | 15.823,00 |