0,970€
0,52%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 0,97 | 0,97 | 0,95 | 0,97 | 0,52% | 133.482,00 |
| 18.04.2024 | 1,00 | 1,01 | 0,95 | 0,97 | -2,68% | 310.093,00 |
| 17.04.2024 | 1,00 | 1,01 | 0,98 | 0,99 | -1,19% | 188.174,00 |
| 16.04.2024 | 1,00 | 1,02 | 0,97 | 1,00 | -0,67% | 468.599,00 |
| 15.04.2024 | 1,04 | 1,05 | 1,00 | 1,01 | -2,65% | 303.298,00 |
| 12.04.2024 | 1,07 | 1,11 | 1,03 | 1,04 | -2,19% | 370.201,00 |
| 11.04.2024 | 1,08 | 1,09 | 1,05 | 1,06 | -1,74% | 50.574,00 |
| 10.04.2024 | 1,10 | 1,12 | 1,05 | 1,08 | -2,94% | 138.951,00 |
| 09.04.2024 | 1,08 | 1,12 | 1,06 | 1,11 | 3,49% | 150.877,00 |
| 08.04.2024 | 1,06 | 1,09 | 1,05 | 1,08 | 2,67% | 182.080,00 |
| 05.04.2024 | 1,08 | 1,09 | 1,00 | 1,05 | -1,09% | 520.020,00 |
| 04.04.2024 | 1,03 | 1,09 | 1,03 | 1,06 | 1,03% | 238.939,00 |
| 03.04.2024 | 1,07 | 1,07 | 1,00 | 1,05 | -1,16% | 185.144,00 |
| 02.04.2024 | 1,09 | 1,14 | 1,03 | 1,06 | -2,60% | 372.901,00 |
| 28.03.2024 | 1,11 | 1,13 | 1,08 | 1,09 | -2,40% | 109.473,00 |
| 27.03.2024 | 1,11 | 1,14 | 1,10 | 1,12 | 0,22% | 143.053,00 |
| 26.03.2024 | 1,12 | 1,14 | 1,08 | 1,11 | 1,11% | 258.937,00 |
| 25.03.2024 | 1,12 | 1,14 | 1,09 | 1,10 | -0,43% | 256.739,00 |
| 22.03.2024 | 1,11 | 1,13 | 1,06 | 1,11 | -0,81% | 246.233,00 |
| 21.03.2024 | 1,06 | 1,12 | 1,04 | 1,11 | 7,89% | 728.821,00 |
| 20.03.2024 | 1,03 | 1,06 | 0,98 | 1,03 | 0,00% | 692.723,00 |
| 19.03.2024 | 1,12 | 1,14 | 1,01 | 1,03 | -8,10% | 616.945,00 |
| 18.03.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -0,99% | 402.759,00 |
| 15.03.2024 | 1,14 | 1,15 | 1,11 | 1,13 | -0,83% | 565.176,00 |
| 14.03.2024 | 1,26 | 1,26 | 1,13 | 1,14 | -9,76% | 906.468,00 |
| 13.03.2024 | 1,23 | 1,28 | 1,22 | 1,27 | 3,03% | 341.738,00 |
| 12.03.2024 | 1,22 | 1,25 | 1,13 | 1,23 | 1,25% | 691.182,00 |
| 11.03.2024 | 1,25 | 1,25 | 1,16 | 1,22 | -1,94% | 811.226,00 |
| 08.03.2024 | 1,34 | 1,36 | 1,22 | 1,24 | -7,72% | 863.424,00 |
| 07.03.2024 | 1,46 | 1,47 | 1,33 | 1,34 | -7,35% | 648.396,00 |
| 06.03.2024 | 1,45 | 1,48 | 1,41 | 1,45 | 2,33% | 303.354,00 |
| 05.03.2024 | 1,40 | 1,46 | 1,39 | 1,42 | 1,58% | 489.123,00 |
| 04.03.2024 | 1,41 | 1,43 | 1,36 | 1,39 | 0,70% | 898.366,00 |
| 01.03.2024 | 1,40 | 1,41 | 1,29 | 1,39 | -2,03% | 2.052.741,00 |
| 29.02.2024 | 1,98 | 2,00 | 1,28 | 1,41 | -35,65% | 5.406.709,00 |
| 28.02.2024 | 2,40 | 2,40 | 2,12 | 2,20 | -8,38% | 171.408,00 |
| 27.02.2024 | 2,38 | 2,42 | 2,32 | 2,40 | 2,11% | 45.600,00 |
| 26.02.2024 | 2,29 | 2,37 | 2,29 | 2,35 | 1,71% | 33.923,00 |
| 23.02.2024 | 2,27 | 2,35 | 2,23 | 2,31 | 1,90% | 37.955,00 |
| 22.02.2024 | 2,18 | 2,28 | 2,18 | 2,27 | 4,91% | 76.313,00 |
| 21.02.2024 | 2,17 | 2,23 | 2,13 | 2,16 | -0,35% | 13.869,00 |
| 20.02.2024 | 2,26 | 2,26 | 2,13 | 2,17 | -3,45% | 108.669,00 |
| 19.02.2024 | 2,36 | 2,36 | 2,23 | 2,25 | -3,36% | 41.310,00 |
| 16.02.2024 | 2,41 | 2,44 | 2,32 | 2,32 | -3,47% | 71.999,00 |
| 15.02.2024 | 2,29 | 2,43 | 2,28 | 2,41 | 5,53% | 66.605,00 |
| 14.02.2024 | 2,33 | 2,34 | 2,22 | 2,28 | -2,12% | 120.147,00 |
| 13.02.2024 | 2,40 | 2,45 | 2,31 | 2,33 | -2,51% | 106.451,00 |
| 12.02.2024 | 2,45 | 2,48 | 2,36 | 2,39 | -1,04% | 178.361,00 |
| 09.02.2024 | 2,06 | 2,50 | 2,06 | 2,42 | 18,94% | 565.221,00 |
| 08.02.2024 | 2,03 | 2,09 | 1,99 | 2,03 | -0,25% | 137.913,00 |
| 07.02.2024 | 2,16 | 2,19 | 2,02 | 2,04 | -5,89% | 111.868,00 |
| 06.02.2024 | 2,18 | 2,23 | 2,08 | 2,16 | -0,53% | 64.936,00 |
| 05.02.2024 | 2,21 | 2,23 | 2,12 | 2,17 | -1,65% | 71.702,00 |
| 02.02.2024 | 2,19 | 2,29 | 2,15 | 2,21 | 1,26% | 52.730,00 |
| 01.02.2024 | 2,22 | 2,28 | 2,16 | 2,18 | -1,78% | 35.581,00 |
| 31.01.2024 | 2,30 | 2,30 | 2,21 | 2,22 | -3,24% | 42.622,00 |
| 30.01.2024 | 2,34 | 2,36 | 2,28 | 2,30 | -2,75% | 39.657,00 |
| 29.01.2024 | 2,38 | 2,38 | 2,28 | 2,36 | 0,02% | 88.366,00 |
| 26.01.2024 | 2,40 | 2,45 | 2,30 | 2,36 | -1,52% | 101.933,00 |
| 25.01.2024 | 2,40 | 2,45 | 2,34 | 2,40 | -0,08% | 67.423,00 |
| 24.01.2024 | 2,36 | 2,51 | 2,36 | 2,40 | 2,96% | 215.213,00 |
| 23.01.2024 | 2,25 | 2,35 | 2,24 | 2,33 | 4,08% | 171.043,00 |
| 22.01.2024 | 2,08 | 2,27 | 2,07 | 2,24 | 6,92% | 164.279,00 |
| 19.01.2024 | 2,10 | 2,16 | 2,05 | 2,10 | 1,06% | 70.932,00 |
| 18.01.2024 | 2,12 | 2,17 | 2,05 | 2,07 | -0,43% | 176.758,00 |
| 17.01.2024 | 2,15 | 2,18 | 2,02 | 2,08 | -3,77% | 82.189,00 |
| 16.01.2024 | 2,19 | 2,20 | 2,12 | 2,16 | -1,57% | 54.196,00 |
| 15.01.2024 | 2,19 | 2,24 | 2,17 | 2,20 | 0,27% | 52.111,00 |
| 12.01.2024 | 2,13 | 2,28 | 2,12 | 2,19 | 4,68% | 143.645,00 |
| 11.01.2024 | 2,10 | 2,15 | 2,04 | 2,09 | -0,10% | 73.898,00 |
| 10.01.2024 | 2,12 | 2,17 | 2,08 | 2,10 | -1,27% | 47.014,00 |
| 09.01.2024 | 2,17 | 2,17 | 2,06 | 2,12 | -2,61% | 55.830,00 |
| 08.01.2024 | 2,14 | 2,18 | 2,05 | 2,18 | 1,47% | 88.800,00 |
| 05.01.2024 | 2,17 | 2,17 | 2,02 | 2,15 | 1,20% | 78.480,00 |
| 04.01.2024 | 2,14 | 2,20 | 2,06 | 2,12 | -0,42% | 92.506,00 |
| 03.01.2024 | 2,30 | 2,30 | 2,10 | 2,13 | -7,12% | 170.483,00 |
| 02.01.2024 | 2,32 | 2,33 | 2,29 | 2,30 | -1,69% | 134.913,00 |
| 29.12.2023 | 2,35 | 2,38 | 2,32 | 2,34 | -0,23% | 100.029,00 |
| 28.12.2023 | 2,38 | 2,41 | 2,32 | 2,34 | -1,87% | 65.016,00 |
| 27.12.2023 | 2,44 | 2,46 | 2,35 | 2,39 | -0,83% | 138.792,00 |
| 22.12.2023 | 2,35 | 2,42 | 2,30 | 2,41 | 1,89% | 104.935,00 |
| 21.12.2023 | 2,33 | 2,39 | 2,24 | 2,36 | 2,05% | 275.806,00 |
| 20.12.2023 | 2,29 | 2,35 | 2,25 | 2,31 | 2,87% | 216.759,00 |
| 19.12.2023 | 2,19 | 2,29 | 2,12 | 2,25 | 3,64% | 143.132,00 |
| 18.12.2023 | 2,32 | 2,32 | 2,14 | 2,17 | -5,05% | 158.081,00 |
| 15.12.2023 | 2,27 | 2,33 | 2,22 | 2,29 | 1,56% | 226.748,00 |
| 14.12.2023 | 2,08 | 2,28 | 2,04 | 2,25 | 10,40% | 455.102,00 |
| 13.12.2023 | 2,07 | 2,09 | 1,94 | 2,04 | -1,59% | 158.137,00 |
| 12.12.2023 | 2,13 | 2,19 | 2,00 | 2,07 | -2,06% | 181.919,00 |
| 11.12.2023 | 2,21 | 2,23 | 2,05 | 2,11 | -3,16% | 178.069,00 |
| 08.12.2023 | 2,07 | 2,27 | 2,06 | 2,18 | 6,20% | 212.714,00 |
| 07.12.2023 | 2,00 | 2,08 | 1,93 | 2,06 | 1,63% | 108.448,00 |
| 06.12.2023 | 1,98 | 2,15 | 1,90 | 2,02 | 2,25% | 238.531,00 |
| 05.12.2023 | 1,82 | 2,00 | 1,81 | 1,98 | 8,41% | 230.915,00 |
| 04.12.2023 | 1,71 | 1,83 | 1,66 | 1,83 | 6,21% | 250.919,00 |
| 01.12.2023 | 1,76 | 1,80 | 1,66 | 1,72 | -2,09% | 268.581,00 |
| 30.11.2023 | 1,72 | 1,82 | 1,67 | 1,76 | 1,43% | 266.202,00 |
| 29.11.2023 | 1,48 | 1,74 | 1,47 | 1,73 | 15,95% | 319.974,00 |
| 28.11.2023 | 1,47 | 1,52 | 1,44 | 1,49 | 1,72% | 132.245,00 |
| 27.11.2023 | 1,53 | 1,55 | 1,45 | 1,47 | -4,74% | 237.806,00 |