7,199€
5,03%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 7,05 | 7,26 | 7,05 | 7,22 | 5,31% | 25.895,00 |
| 01.06.2023 | 6,95 | 7,04 | 6,85 | 6,85 | -0,38% | 7.233,00 |
| 31.05.2023 | 6,88 | 6,98 | 6,71 | 6,88 | 0,44% | 23.769,00 |
| 30.05.2023 | 6,82 | 7,10 | 6,79 | 6,85 | -0,15% | 55.628,00 |
| 29.05.2023 | 6,90 | 6,94 | 6,86 | 6,86 | -0,58% | 5.170,00 |
| 26.05.2023 | 6,70 | 6,90 | 6,66 | 6,90 | 3,76% | 5.749,00 |
| 25.05.2023 | 6,72 | 6,85 | 6,57 | 6,65 | 0,82% | 11.780,00 |
| 24.05.2023 | 6,73 | 6,75 | 6,52 | 6,60 | -4,76% | 17.638,00 |
| 23.05.2023 | 6,87 | 7,00 | 6,85 | 6,93 | 0,67% | 13.753,00 |
| 22.05.2023 | 6,71 | 6,94 | 6,70 | 6,88 | 2,50% | 39.154,00 |
| 19.05.2023 | 6,28 | 6,98 | 6,28 | 6,71 | 7,08% | 47.935,00 |
| 18.05.2023 | 6,31 | 6,39 | 6,27 | 6,27 | -2,06% | 3.072,00 |
| 17.05.2023 | 6,40 | 6,40 | 6,29 | 6,40 | -0,74% | 8.931,00 |
| 16.05.2023 | 6,16 | 6,47 | 6,16 | 6,45 | 4,17% | 26.393,00 |
| 15.05.2023 | 6,23 | 6,30 | 6,17 | 6,19 | -0,71% | 13.945,00 |
| 12.05.2023 | 6,09 | 6,32 | 6,08 | 6,23 | 2,50% | 40.242,00 |
| 11.05.2023 | 6,14 | 6,28 | 6,05 | 6,08 | -1,87% | 31.013,00 |
| 10.05.2023 | 5,96 | 6,24 | 5,96 | 6,20 | 5,62% | 55.498,00 |
| 09.05.2023 | 5,81 | 5,96 | 5,75 | 5,87 | -0,20% | 22.959,00 |
| 08.05.2023 | 5,53 | 5,95 | 5,52 | 5,88 | 6,41% | 33.445,00 |
| 05.05.2023 | 5,30 | 5,53 | 5,29 | 5,53 | 3,10% | 40.074,00 |
| 04.05.2023 | 5,40 | 5,43 | 4,97 | 5,36 | -0,74% | 120.884,00 |
| 03.05.2023 | 5,95 | 6,00 | 5,12 | 5,40 | -7,50% | 164.295,00 |
| 02.05.2023 | 6,00 | 6,39 | 5,64 | 5,84 | -7,27% | 130.484,00 |
| 28.04.2023 | 6,10 | 6,30 | 6,02 | 6,30 | 1,58% | 28.190,00 |
| 27.04.2023 | 6,05 | 6,20 | 5,86 | 6,20 | 1,87% | 11.766,00 |
| 26.04.2023 | 6,04 | 6,08 | 5,85 | 6,08 | 2,74% | 33.787,00 |
| 25.04.2023 | 6,05 | 6,10 | 5,91 | 5,92 | -4,45% | 18.759,00 |
| 24.04.2023 | 6,10 | 6,24 | 6,06 | 6,20 | 1,77% | 20.510,00 |
| 21.04.2023 | 6,25 | 6,25 | 5,97 | 6,09 | -1,65% | 17.057,00 |
| 20.04.2023 | 6,22 | 6,22 | 6,05 | 6,19 | -0,10% | 9.955,00 |
| 19.04.2023 | 6,25 | 6,25 | 6,06 | 6,20 | -1,12% | 32.548,00 |
| 18.04.2023 | 6,21 | 6,45 | 6,21 | 6,27 | 0,87% | 14.061,00 |
| 17.04.2023 | 6,28 | 6,32 | 6,12 | 6,21 | -0,96% | 16.231,00 |
| 14.04.2023 | 6,22 | 6,33 | 6,16 | 6,27 | 0,90% | 7.340,00 |
| 13.04.2023 | 6,22 | 6,25 | 6,10 | 6,22 | -0,61% | 16.836,00 |
| 12.04.2023 | 6,34 | 6,43 | 6,20 | 6,26 | -1,79% | 34.294,00 |
| 11.04.2023 | 6,44 | 6,58 | 6,37 | 6,37 | -1,06% | 25.427,00 |
| 06.04.2023 | 6,40 | 6,46 | 6,27 | 6,44 | -0,34% | 24.421,00 |
| 05.04.2023 | 6,63 | 6,68 | 6,35 | 6,46 | -3,29% | 34.901,00 |
| 04.04.2023 | 6,92 | 6,92 | 6,68 | 6,68 | -3,19% | 12.940,00 |
| 03.04.2023 | 7,20 | 7,20 | 6,90 | 6,90 | -3,12% | 14.644,00 |
| 31.03.2023 | 7,20 | 7,20 | 6,93 | 7,12 | -0,64% | 16.012,00 |
| 30.03.2023 | 6,60 | 7,17 | 6,50 | 7,17 | 10,28% | 55.748,00 |
| 29.03.2023 | 6,39 | 6,62 | 6,39 | 6,50 | 2,36% | 30.455,00 |
| 28.03.2023 | 6,63 | 6,63 | 6,22 | 6,35 | -6,07% | 40.579,00 |
| 27.03.2023 | 6,71 | 6,80 | 6,54 | 6,76 | -0,59% | 25.155,00 |
| 24.03.2023 | 6,87 | 6,92 | 6,37 | 6,80 | -4,09% | 33.865,00 |
| 23.03.2023 | 7,06 | 7,15 | 6,80 | 7,09 | 0,08% | 9.019,00 |
| 22.03.2023 | 7,13 | 7,18 | 7,06 | 7,08 | 0,85% | 3.567,00 |
| 21.03.2023 | 6,92 | 7,11 | 6,92 | 7,02 | 1,04% | 6.829,00 |
| 20.03.2023 | 7,02 | 7,10 | 6,70 | 6,95 | -1,25% | 14.145,00 |
| 17.03.2023 | 6,99 | 7,12 | 6,93 | 7,04 | 3,53% | 18.014,00 |
| 16.03.2023 | 6,93 | 6,95 | 6,53 | 6,80 | 0,12% | 40.030,00 |
| 15.03.2023 | 7,17 | 7,17 | 6,71 | 6,79 | -5,17% | 20.277,00 |
| 14.03.2023 | 7,06 | 7,16 | 6,90 | 7,16 | 2,73% | 16.619,00 |
| 13.03.2023 | 7,25 | 7,25 | 6,76 | 6,97 | -1,97% | 25.613,00 |
| 10.03.2023 | 7,29 | 7,29 | 7,06 | 7,11 | -3,89% | 30.466,00 |
| 09.03.2023 | 7,27 | 7,40 | 7,22 | 7,40 | 1,23% | 18.580,00 |
| 08.03.2023 | 7,17 | 7,38 | 7,17 | 7,31 | 1,05% | 10.916,00 |
| 07.03.2023 | 7,53 | 7,59 | 7,19 | 7,23 | -4,11% | 29.104,00 |
| 06.03.2023 | 7,51 | 7,59 | 7,48 | 7,54 | 0,59% | 9.407,00 |
| 03.03.2023 | 7,29 | 7,55 | 7,29 | 7,50 | 2,63% | 18.401,00 |
| 02.03.2023 | 7,17 | 7,31 | 6,96 | 7,31 | 0,77% | 15.458,00 |
| 01.03.2023 | 7,42 | 7,53 | 7,25 | 7,25 | -1,87% | 28.060,00 |
| 28.02.2023 | 7,39 | 7,47 | 7,35 | 7,39 | 0,14% | 7.175,00 |
| 27.02.2023 | 7,33 | 7,51 | 7,30 | 7,38 | 1,10% | 29.604,00 |
| 24.02.2023 | 7,37 | 7,46 | 7,28 | 7,30 | -1,46% | 26.191,00 |
| 23.02.2023 | 7,12 | 7,44 | 7,12 | 7,41 | 4,28% | 16.490,00 |
| 22.02.2023 | 7,06 | 7,15 | 7,02 | 7,10 | -0,22% | 26.149,00 |
| 21.02.2023 | 7,26 | 7,26 | 7,08 | 7,12 | -2,44% | 35.082,00 |
| 20.02.2023 | 7,47 | 7,53 | 7,26 | 7,30 | -2,01% | 35.701,00 |
| 17.02.2023 | 7,44 | 7,46 | 7,32 | 7,45 | -0,40% | 17.348,00 |
| 16.02.2023 | 7,71 | 7,71 | 7,40 | 7,48 | -1,92% | 16.852,00 |
| 15.02.2023 | 7,60 | 7,62 | 7,40 | 7,62 | 0,32% | 24.358,00 |
| 14.02.2023 | 7,35 | 7,60 | 7,25 | 7,60 | 3,37% | 21.844,00 |
| 13.02.2023 | 7,49 | 7,49 | 7,21 | 7,35 | -1,84% | 24.527,00 |
| 10.02.2023 | 7,50 | 7,55 | 7,23 | 7,49 | -0,16% | 54.669,00 |
| 09.02.2023 | 7,48 | 7,74 | 7,43 | 7,50 | 0,43% | 68.979,00 |
| 08.02.2023 | 7,99 | 8,02 | 7,42 | 7,47 | -5,92% | 187.044,00 |
| 07.02.2023 | 9,35 | 9,35 | 7,33 | 7,94 | -17,14% | 348.078,00 |
| 06.02.2023 | 9,71 | 9,72 | 9,40 | 9,58 | -1,82% | 25.209,00 |
| 03.02.2023 | 9,60 | 9,81 | 9,60 | 9,76 | 0,64% | 41.672,00 |
| 02.02.2023 | 9,11 | 9,99 | 9,11 | 9,70 | 6,45% | 101.149,00 |
| 01.02.2023 | 8,77 | 9,13 | 8,64 | 9,11 | 7,00% | 22.461,00 |
| 31.01.2023 | 8,87 | 8,87 | 8,39 | 8,51 | -4,16% | 38.629,00 |
| 30.01.2023 | 9,17 | 9,17 | 8,76 | 8,88 | -2,48% | 18.562,00 |
| 27.01.2023 | 9,04 | 9,13 | 8,95 | 9,11 | 0,66% | 10.595,00 |
| 26.01.2023 | 8,83 | 9,15 | 8,82 | 9,05 | 2,61% | 25.443,00 |
| 25.01.2023 | 8,75 | 8,84 | 8,75 | 8,82 | -0,56% | 2.436,00 |
| 24.01.2023 | 9,18 | 9,20 | 8,75 | 8,87 | -3,38% | 32.010,00 |
| 23.01.2023 | 8,75 | 9,20 | 8,75 | 9,18 | 4,91% | 32.696,00 |
| 20.01.2023 | 8,66 | 8,80 | 8,58 | 8,75 | 1,20% | 26.500,00 |
| 19.01.2023 | 8,98 | 9,09 | 8,65 | 8,65 | -4,65% | 41.135,00 |
| 18.01.2023 | 9,05 | 9,26 | 9,02 | 9,07 | 0,04% | 23.039,00 |
| 17.01.2023 | 8,97 | 9,15 | 8,97 | 9,06 | 0,78% | 27.523,00 |
| 16.01.2023 | 8,95 | 9,06 | 8,79 | 8,99 | 0,02% | 13.797,00 |
| 13.01.2023 | 9,13 | 9,13 | 8,85 | 8,99 | -1,51% | 60.259,00 |
| 12.01.2023 | 8,91 | 9,18 | 8,60 | 9,13 | 2,72% | 82.811,00 |
| 11.01.2023 | 8,40 | 9,00 | 8,38 | 8,89 | 5,16% | 84.511,00 |