10,880€
-3,55%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 11,39 | 11,68 | 11,18 | 11,28 | 0,18% | 2.500,00 |
| 12.11.2025 | 11,18 | 11,60 | 10,95 | 11,26 | 2,93% | - |
| 11.11.2025 | 10,87 | 11,37 | 10,75 | 10,94 | -0,36% | - |
| 10.11.2025 | 11,00 | 11,20 | 10,78 | 10,98 | 1,67% | - |
| 07.11.2025 | 10,89 | 11,04 | 10,71 | 10,80 | -0,18% | 100,00 |
| 06.11.2025 | 11,20 | 11,29 | 10,82 | 10,82 | -2,17% | - |
| 05.11.2025 | 11,42 | 11,48 | 11,06 | 11,06 | -1,78% | - |
| 04.11.2025 | 11,90 | 11,91 | 11,26 | 11,26 | -4,58% | 500,00 |
| 03.11.2025 | 12,05 | 12,13 | 11,79 | 11,80 | -1,99% | 2.007,00 |
| 31.10.2025 | 11,90 | 12,34 | 11,81 | 12,04 | 0,50% | - |
| 30.10.2025 | 11,96 | 12,05 | 11,75 | 11,98 | 0,17% | 950,00 |
| 29.10.2025 | 12,52 | 12,60 | 11,94 | 11,96 | -3,55% | 1.060,00 |
| 28.10.2025 | 12,63 | 12,65 | 12,25 | 12,40 | -0,80% | 1.600,00 |
| 27.10.2025 | 12,62 | 13,00 | 12,40 | 12,50 | -0,79% | 62,00 |
| 24.10.2025 | 12,71 | 12,84 | 12,53 | 12,60 | 0,48% | 156,00 |
| 23.10.2025 | 13,20 | 13,36 | 12,54 | 12,54 | -6,42% | - |
| 22.10.2025 | 13,76 | 13,80 | 13,08 | 13,40 | -0,74% | 4.087,00 |
| 21.10.2025 | 12,82 | 14,38 | 12,82 | 13,50 | 4,33% | 12.104,00 |
| 20.10.2025 | 11,82 | 12,94 | 11,80 | 12,94 | 10,03% | 300,00 |
| 17.10.2025 | 11,99 | 12,02 | 11,40 | 11,76 | -0,51% | - |
| 16.10.2025 | 11,90 | 12,07 | 11,80 | 11,82 | -1,66% | - |
| 15.10.2025 | 11,75 | 12,20 | 11,73 | 12,02 | 2,21% | - |
| 14.10.2025 | 12,32 | 12,34 | 11,49 | 11,76 | -3,92% | - |
| 13.10.2025 | 12,10 | 12,74 | 12,10 | 12,24 | -0,49% | 510,00 |
| 10.10.2025 | 12,70 | 12,73 | 11,81 | 12,30 | -1,76% | 9.000,00 |
| 09.10.2025 | 12,34 | 12,82 | 12,28 | 12,52 | 2,79% | 300,00 |
| 08.10.2025 | 12,40 | 12,55 | 12,14 | 12,18 | -2,56% | - |
| 07.10.2025 | 12,67 | 12,71 | 12,36 | 12,50 | 0,64% | 2.200,00 |
| 06.10.2025 | 12,38 | 12,67 | 11,98 | 12,42 | 1,64% | 2.400,00 |
| 03.10.2025 | 12,24 | 12,46 | 12,12 | 12,22 | 0,99% | - |
| 02.10.2025 | 11,91 | 12,49 | 11,90 | 12,10 | 2,72% | - |
| 01.10.2025 | 11,85 | 12,00 | 11,75 | 11,78 | -1,67% | - |
| 30.09.2025 | 11,94 | 12,08 | 11,75 | 11,98 | 1,87% | 152,00 |
| 29.09.2025 | 11,86 | 12,24 | 11,76 | 11,76 | 0,17% | - |
| 26.09.2025 | 12,41 | 12,41 | 11,74 | 11,74 | -4,71% | - |
| 25.09.2025 | 12,48 | 12,55 | 12,25 | 12,32 | 0,49% | 300,00 |
| 24.09.2025 | 12,66 | 12,67 | 12,21 | 12,26 | -2,23% | - |
| 23.09.2025 | 12,39 | 13,08 | 12,21 | 12,54 | 6,09% | - |
| 22.09.2025 | 11,48 | 12,66 | 11,40 | 11,82 | 6,49% | - |
| 19.09.2025 | 11,71 | 11,71 | 11,10 | 11,10 | -0,36% | - |
| 18.09.2025 | 11,14 | 11,82 | 11,12 | 11,14 | 2,77% | - |
| 17.09.2025 | 11,00 | 11,17 | 10,84 | 10,84 | -4,32% | - |
| 16.09.2025 | 11,23 | 11,38 | 10,99 | 11,33 | 8,32% | - |
| 15.09.2025 | 10,61 | 11,40 | 10,46 | 10,46 | -1,32% | - |
| 12.09.2025 | 10,61 | 10,68 | 10,36 | 10,60 | -0,75% | 937,00 |
| 11.09.2025 | 10,43 | 10,82 | 10,38 | 10,68 | 3,89% | - |
| 10.09.2025 | 10,24 | 10,73 | 10,24 | 10,28 | 0,39% | - |
| 09.09.2025 | 10,40 | 10,56 | 10,21 | 10,24 | -1,54% | - |
| 08.09.2025 | 10,43 | 10,56 | 10,37 | 10,40 | 1,36% | - |
| 05.09.2025 | 10,27 | 10,61 | 10,25 | 10,26 | 0,20% | - |
| 04.09.2025 | 10,06 | 10,39 | 10,06 | 10,24 | 2,71% | - |
| 03.09.2025 | 10,10 | 10,53 | 9,97 | 9,97 | -0,20% | - |
| 02.09.2025 | 10,46 | 10,46 | 9,99 | 9,99 | -3,57% | - |
| 01.09.2025 | 10,62 | 10,65 | 10,36 | 10,36 | -1,52% | - |
| 29.08.2025 | 10,78 | 10,87 | 10,52 | 10,52 | -1,87% | 1.350,00 |
| 28.08.2025 | 10,73 | 11,01 | 10,68 | 10,72 | -1,11% | - |
| 27.08.2025 | 10,90 | 11,01 | 10,66 | 10,84 | -0,82% | 23,00 |
| 26.08.2025 | 10,99 | 11,00 | 10,67 | 10,93 | -0,91% | - |
| 25.08.2025 | 10,87 | 11,04 | 10,70 | 11,03 | 1,01% | - |
| 22.08.2025 | 10,29 | 10,98 | 10,28 | 10,92 | 5,71% | - |
| 21.08.2025 | 10,53 | 10,58 | 10,30 | 10,33 | -3,10% | 250,00 |
| 20.08.2025 | 10,76 | 10,81 | 10,28 | 10,66 | -1,02% | - |
| 19.08.2025 | 10,77 | 10,87 | 10,72 | 10,77 | -0,74% | 920,00 |
| 18.08.2025 | 10,84 | 10,86 | 10,60 | 10,85 | -0,09% | - |
| 15.08.2025 | 10,83 | 11,11 | 10,80 | 10,86 | -0,82% | - |
| 14.08.2025 | 11,04 | 11,14 | 10,79 | 10,95 | -1,26% | 400,00 |
| 13.08.2025 | 11,26 | 11,30 | 10,99 | 11,09 | -1,42% | - |
| 12.08.2025 | 11,24 | 11,31 | 10,87 | 11,25 | 1,17% | - |
| 11.08.2025 | 11,18 | 11,46 | 11,10 | 11,12 | -1,77% | - |
| 08.08.2025 | 11,14 | 11,43 | 10,97 | 11,32 | 1,34% | - |
| 07.08.2025 | 10,58 | 11,38 | 10,58 | 11,17 | 3,91% | - |
| 06.08.2025 | 11,06 | 11,24 | 10,74 | 10,75 | -2,18% | - |
| 05.08.2025 | 11,29 | 11,47 | 10,93 | 10,99 | -3,00% | - |
| 04.08.2025 | 11,39 | 11,45 | 11,20 | 11,33 | 0,62% | 2.000,00 |
| 01.08.2025 | 11,69 | 11,69 | 11,08 | 11,26 | -3,01% | 150,00 |
| 31.07.2025 | 12,78 | 12,88 | 11,40 | 11,61 | -5,22% | - |
| 30.07.2025 | 12,22 | 12,34 | 12,04 | 12,25 | 0,49% | 200,00 |
| 29.07.2025 | 12,15 | 12,77 | 12,07 | 12,19 | 0,83% | - |
| 28.07.2025 | 11,90 | 12,49 | 11,90 | 12,09 | 2,11% | - |
| 25.07.2025 | 11,42 | 12,17 | 11,32 | 11,84 | 3,41% | - |
| 24.07.2025 | 11,66 | 11,72 | 11,23 | 11,45 | -2,05% | - |
| 23.07.2025 | 13,19 | 13,22 | 11,46 | 11,69 | -10,76% | 2.800,00 |
| 22.07.2025 | 13,16 | 13,25 | 12,87 | 13,10 | -0,68% | - |
| 21.07.2025 | 13,11 | 13,46 | 13,04 | 13,19 | 1,31% | - |
| 18.07.2025 | 13,62 | 13,74 | 13,02 | 13,02 | -4,34% | 6,00 |
| 17.07.2025 | 12,75 | 13,66 | 12,71 | 13,61 | 6,91% | - |
| 16.07.2025 | 13,08 | 13,13 | 12,54 | 12,73 | -2,97% | 1.400,00 |
| 15.07.2025 | 12,92 | 13,26 | 12,90 | 13,12 | 1,47% | - |
| 14.07.2025 | 13,04 | 13,11 | 12,73 | 12,93 | -0,84% | - |
| 11.07.2025 | 13,38 | 13,38 | 12,82 | 13,04 | -2,83% | 300,00 |
| 10.07.2025 | 12,86 | 13,54 | 12,85 | 13,42 | 5,42% | 230,00 |
| 09.07.2025 | 12,90 | 13,14 | 12,70 | 12,73 | -1,32% | - |
| 08.07.2025 | 12,61 | 13,03 | 12,54 | 12,90 | 3,45% | 3.520,00 |
| 07.07.2025 | 12,84 | 12,84 | 12,46 | 12,47 | -0,24% | 360,00 |
| 04.07.2025 | 12,75 | 12,85 | 12,36 | 12,50 | -2,57% | 50,00 |
| 03.07.2025 | 12,21 | 12,83 | 12,21 | 12,83 | 5,34% | 100,00 |
| 02.07.2025 | 11,13 | 12,27 | 11,13 | 12,18 | 9,43% | 160,00 |
| 01.07.2025 | 11,43 | 11,49 | 11,10 | 11,13 | -1,77% | 2.000,00 |
| 30.06.2025 | 10,99 | 11,53 | 10,98 | 11,33 | 3,47% | - |
| 27.06.2025 | 9,65 | 11,24 | 9,65 | 10,95 | 12,48% | 40,00 |