22,250€
2,53%
Echtzeit-Aktienkurs AMS-OSRAM AG
Bid:
Ask:
Aktienkurse zur AMS-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 21,65 | 22,35 | 21,30 | 22,25 | 2,30% | 22.620,00 |
| 20.05.2026 | 20,85 | 21,95 | 20,80 | 21,75 | 3,33% | 10.366,00 |
| 19.05.2026 | 21,60 | 21,95 | 20,20 | 21,05 | 2,68% | 28.373,00 |
| 18.05.2026 | 19,90 | 22,05 | 19,68 | 20,50 | 0,99% | 943,00 |
| 15.05.2026 | 19,48 | 20,40 | 19,35 | 20,30 | 1,37% | 16.076,00 |
| 14.05.2026 | 20,40 | 20,80 | 19,78 | 20,03 | -1,84% | 3.488,00 |
| 13.05.2026 | 19,33 | 20,85 | 19,20 | 20,40 | 9,24% | 11.507,00 |
| 12.05.2026 | 21,00 | 21,50 | 18,38 | 18,68 | -11,49% | 19.161,00 |
| 11.05.2026 | 18,95 | 21,30 | 18,68 | 21,10 | 16,09% | 32.343,00 |
| 08.05.2026 | 17,50 | 18,55 | 17,40 | 18,18 | 4,76% | 21.941,00 |
| 07.05.2026 | 13,80 | 19,40 | 13,40 | 17,35 | 20,91% | 17.746,00 |
| 06.05.2026 | 13,55 | 14,40 | 13,55 | 14,35 | 7,89% | 4.750,00 |
| 05.05.2026 | 13,50 | 13,55 | 13,05 | 13,30 | -1,12% | 1.000,00 |
| 04.05.2026 | 13,60 | 14,10 | 13,40 | 13,45 | -1,47% | 3.160,00 |
| 30.04.2026 | 13,20 | 13,65 | 13,15 | 13,65 | 5,00% | 408,00 |
| 29.04.2026 | 12,60 | 13,20 | 12,60 | 13,00 | 3,59% | - |
| 28.04.2026 | 12,80 | 13,10 | 12,55 | 12,55 | -2,33% | - |
| 27.04.2026 | 12,60 | 13,15 | 12,60 | 12,85 | 1,58% | 750,00 |
| 24.04.2026 | 13,75 | 13,85 | 12,35 | 12,65 | -6,99% | 1.750,00 |
| 23.04.2026 | 13,15 | 13,90 | 13,15 | 13,60 | 1,87% | 1.700,00 |
| 22.04.2026 | 13,50 | 14,10 | 13,10 | 13,35 | -1,48% | 3.150,00 |
| 21.04.2026 | 13,65 | 14,10 | 13,50 | 13,55 | -0,37% | 9.781,00 |
| 20.04.2026 | 13,10 | 13,75 | 12,95 | 13,60 | 1,87% | 3.040,00 |
| 17.04.2026 | 12,30 | 13,50 | 12,30 | 13,35 | 8,98% | 1.285,00 |
| 16.04.2026 | 11,60 | 12,40 | 11,60 | 12,25 | 6,06% | 6.820,00 |
| 15.04.2026 | 11,40 | 11,90 | 11,35 | 11,55 | 0,87% | 5.500,00 |
| 14.04.2026 | 11,15 | 11,65 | 11,15 | 11,45 | 2,23% | 2.720,00 |
| 13.04.2026 | 11,15 | 11,30 | 10,60 | 11,20 | -0,44% | 1.490,00 |
| 10.04.2026 | 11,05 | 11,50 | 10,90 | 11,25 | 4,65% | 9.630,00 |
| 09.04.2026 | 9,72 | 10,85 | 9,72 | 10,75 | 10,14% | 5.843,00 |
| 08.04.2026 | 9,70 | 10,10 | 9,66 | 9,76 | 4,72% | 1.858,00 |
| 07.04.2026 | 9,26 | 9,82 | 9,16 | 9,32 | 1,19% | 6.055,00 |
| 02.04.2026 | 9,11 | 9,25 | 8,76 | 9,21 | -1,50% | 29.000,00 |
| 01.04.2026 | 9,25 | 9,61 | 9,24 | 9,35 | 1,08% | 2.000,00 |
| 31.03.2026 | 9,34 | 9,36 | 8,94 | 9,25 | -0,43% | - |
| 30.03.2026 | 9,28 | 9,58 | 9,18 | 9,29 | 0,32% | 1.000,00 |
| 27.03.2026 | 9,64 | 9,64 | 9,19 | 9,26 | -3,54% | 6.002,00 |
| 26.03.2026 | 9,85 | 10,16 | 9,60 | 9,60 | -2,93% | 240,00 |
| 25.03.2026 | 8,90 | 10,26 | 8,89 | 9,89 | 10,75% | 798,00 |
| 24.03.2026 | 8,70 | 9,03 | 8,62 | 8,93 | 1,25% | 40,00 |
| 23.03.2026 | 8,62 | 9,12 | 8,25 | 8,82 | 1,26% | 2.818,00 |
| 20.03.2026 | 8,81 | 8,95 | 8,71 | 8,71 | -1,14% | - |
| 19.03.2026 | 8,91 | 8,91 | 8,63 | 8,81 | -1,12% | 1.560,00 |
| 18.03.2026 | 9,21 | 9,49 | 8,91 | 8,91 | -2,30% | 650,00 |
| 17.03.2026 | 9,06 | 9,29 | 8,99 | 9,12 | -0,55% | 1.526,00 |
| 16.03.2026 | 9,03 | 9,24 | 8,94 | 9,17 | 2,34% | - |
| 13.03.2026 | 9,02 | 9,31 | 8,76 | 8,96 | 0,11% | - |
| 12.03.2026 | 8,92 | 9,13 | 8,84 | 8,95 | 0,56% | 2.500,00 |
| 11.03.2026 | 8,75 | 9,02 | 8,60 | 8,90 | 1,71% | 1.000,00 |
| 10.03.2026 | 8,58 | 8,89 | 8,56 | 8,75 | 1,74% | 160,00 |
| 09.03.2026 | 8,55 | 8,61 | 8,21 | 8,60 | -1,60% | - |
| 06.03.2026 | 8,98 | 8,98 | 8,58 | 8,74 | -2,02% | 362,00 |
| 05.03.2026 | 8,90 | 9,44 | 8,86 | 8,92 | -1,11% | - |
| 04.03.2026 | 8,72 | 9,06 | 8,56 | 9,02 | 2,85% | - |
| 03.03.2026 | 9,12 | 9,12 | 8,56 | 8,77 | -5,09% | 1.400,00 |
| 02.03.2026 | 9,20 | 9,32 | 9,02 | 9,24 | -0,65% | 390,00 |
| 27.02.2026 | 9,43 | 9,50 | 9,11 | 9,30 | -2,00% | 100,00 |
| 26.02.2026 | 9,39 | 9,89 | 9,39 | 9,49 | 0,53% | 170,00 |
| 25.02.2026 | 9,59 | 9,59 | 9,27 | 9,44 | -1,56% | 536,00 |
| 24.02.2026 | 9,23 | 9,88 | 9,23 | 9,59 | 3,12% | 4.216,00 |
| 23.02.2026 | 9,28 | 9,57 | 9,15 | 9,30 | -0,11% | - |
| 20.02.2026 | 9,33 | 9,38 | 9,08 | 9,31 | 0,11% | 2.000,00 |
| 19.02.2026 | 9,50 | 9,52 | 9,26 | 9,30 | -2,31% | 12,00 |
| 18.02.2026 | 9,27 | 9,69 | 9,26 | 9,52 | 2,59% | 1.000,00 |
| 17.02.2026 | 9,27 | 9,42 | 8,91 | 9,28 | -0,54% | 8.450,00 |
| 16.02.2026 | 9,29 | 9,53 | 9,22 | 9,33 | 0,32% | 630,00 |
| 13.02.2026 | 9,41 | 9,68 | 9,16 | 9,30 | -1,90% | 2.000,00 |
| 12.02.2026 | 8,89 | 9,78 | 8,81 | 9,48 | 7,12% | 4.016,00 |
| 11.02.2026 | 9,53 | 9,53 | 8,70 | 8,85 | -6,84% | 8.140,00 |
| 10.02.2026 | 9,00 | 9,81 | 9,00 | 9,50 | 6,03% | 2.000,00 |
| 09.02.2026 | 8,94 | 9,08 | 8,88 | 8,96 | 0,34% | 3.166,00 |
| 06.02.2026 | 8,89 | 8,96 | 8,61 | 8,93 | 0,68% | - |
| 05.02.2026 | 9,15 | 9,15 | 8,73 | 8,87 | -2,63% | 900,00 |
| 04.02.2026 | 9,19 | 9,62 | 8,93 | 9,11 | 0,22% | 5.668,00 |
| 03.02.2026 | 8,82 | 9,20 | 8,49 | 9,09 | 3,06% | 2.350,00 |
| 02.02.2026 | 8,70 | 8,82 | 8,46 | 8,82 | 1,26% | - |
| 30.01.2026 | 8,76 | 8,85 | 8,69 | 8,71 | -0,91% | - |
| 29.01.2026 | 9,04 | 9,21 | 8,67 | 8,79 | -2,87% | 110,00 |
| 28.01.2026 | 9,05 | 9,35 | 8,94 | 9,05 | 1,69% | 3.650,00 |
| 27.01.2026 | 8,71 | 8,94 | 8,66 | 8,90 | 2,30% | - |
| 26.01.2026 | 9,08 | 9,12 | 8,67 | 8,70 | -4,29% | - |
| 23.01.2026 | 9,04 | 9,13 | 8,89 | 9,09 | 0,78% | 1.690,00 |
| 22.01.2026 | 8,78 | 9,29 | 8,71 | 9,02 | 3,56% | 4.000,00 |
| 21.01.2026 | 8,51 | 8,77 | 8,24 | 8,71 | 4,69% | 1.176,00 |
| 20.01.2026 | 8,55 | 8,55 | 8,26 | 8,32 | -2,23% | 2.062,00 |
| 19.01.2026 | 8,72 | 8,72 | 8,27 | 8,51 | -3,41% | 40,00 |
| 16.01.2026 | 9,17 | 9,18 | 8,69 | 8,81 | -4,34% | 5.142,00 |
| 15.01.2026 | 8,67 | 9,24 | 8,67 | 9,21 | 6,23% | - |
| 14.01.2026 | 8,90 | 8,91 | 8,57 | 8,67 | -2,69% | 100,00 |
| 13.01.2026 | 8,99 | 9,13 | 8,74 | 8,91 | 1,37% | 2.350,00 |
| 12.01.2026 | 8,81 | 8,90 | 8,72 | 8,79 | -0,23% | 2.650,00 |
| 09.01.2026 | 8,87 | 8,94 | 8,76 | 8,81 | -2,11% | - |
| 08.01.2026 | 9,38 | 9,39 | 8,66 | 9,00 | -4,26% | 3.000,00 |
| 07.01.2026 | 9,44 | 9,54 | 9,25 | 9,40 | -0,42% | - |
| 06.01.2026 | 9,30 | 9,56 | 9,25 | 9,44 | 1,61% | 40,00 |
| 05.01.2026 | 9,18 | 9,33 | 9,02 | 9,29 | 9,94% | 2.470,00 |
| 02.01.2026 | 8,35 | 8,45 | 8,25 | 8,45 | 2,30% | - |
| 30.12.2025 | 8,26 | 8,26 | 8,26 | 8,26 | -0,36% | - |
| 29.12.2025 | 8,34 | 8,34 | 8,26 | 8,29 | 3,88% | 1.350,00 |
| 23.12.2025 | 8,07 | 8,07 | 7,98 | 7,98 | -0,62% | 150,00 |