18,200€
0,83%
Echtzeit-Aktienkurs AMS-OSRAM AG
Bid:
Ask:
Aktienkurse zur AMS-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 18,10 | 18,88 | 18,03 | 18,20 | 0,55% | 2.770,00 |
| 02.09.2026 | 18,58 | 18,75 | 17,90 | 18,10 | -3,08% | 11.046,00 |
| 01.09.2026 | 19,40 | 19,40 | 18,40 | 18,68 | -2,99% | 1.250,00 |
| 31.08.2026 | 19,45 | 19,75 | 19,08 | 19,25 | -0,90% | 1.050,00 |
| 28.08.2026 | 19,55 | 19,85 | 19,28 | 19,43 | -0,13% | 12.000,00 |
| 27.08.2026 | 19,45 | 19,78 | 19,28 | 19,45 | 2,50% | 20.500,00 |
| 26.08.2026 | 19,15 | 19,45 | 18,65 | 18,98 | -0,52% | - |
| 25.08.2026 | 17,78 | 19,23 | 17,75 | 19,08 | 7,16% | 5.340,00 |
| 24.08.2026 | 18,43 | 18,50 | 17,38 | 17,80 | -4,30% | - |
| 21.08.2026 | 18,63 | 18,88 | 18,23 | 18,60 | 0,54% | 4.500,00 |
| 20.08.2026 | 19,20 | 19,23 | 18,20 | 18,50 | -2,37% | 4.400,00 |
| 19.08.2026 | 19,20 | 19,80 | 18,80 | 18,95 | -1,94% | 11.921,00 |
| 18.08.2026 | 20,55 | 20,65 | 19,30 | 19,33 | -7,09% | 13.500,00 |
| 17.08.2026 | 20,45 | 21,20 | 20,03 | 20,80 | 2,72% | 5.204,00 |
| 14.08.2026 | 20,45 | 20,90 | 19,73 | 20,25 | -1,46% | 1.603,00 |
| 13.08.2026 | 21,20 | 21,75 | 20,45 | 20,55 | -3,07% | - |
| 12.08.2026 | 20,35 | 22,25 | 20,35 | 21,20 | 6,27% | 39.008,00 |
| 11.08.2026 | 19,15 | 20,40 | 18,88 | 19,95 | 4,31% | 18.410,00 |
| 10.08.2026 | 19,28 | 20,15 | 18,98 | 19,13 | -0,91% | 4.350,00 |
| 07.08.2026 | 18,78 | 19,45 | 18,53 | 19,30 | 2,66% | 1.050,00 |
| 06.08.2026 | 20,00 | 20,25 | 18,45 | 18,80 | -5,76% | 895,00 |
| 05.08.2026 | 19,08 | 20,25 | 18,78 | 19,95 | 7,40% | 10.033,00 |
| 04.08.2026 | 18,43 | 20,30 | 17,75 | 18,58 | 4,65% | 6.125,00 |
| 03.08.2026 | 17,00 | 18,03 | 17,00 | 17,75 | 3,05% | 13.160,00 |
| 31.07.2026 | 17,38 | 18,25 | 17,03 | 17,23 | 1,32% | 3.800,00 |
| 30.07.2026 | 16,35 | 17,33 | 15,55 | 17,00 | 4,29% | 5.840,00 |
| 29.07.2026 | 16,70 | 17,68 | 16,00 | 16,30 | -5,51% | 4.425,00 |
| 28.07.2026 | 16,75 | 17,65 | 16,63 | 17,25 | -2,13% | 7.080,00 |
| 27.07.2026 | 18,28 | 18,48 | 17,28 | 17,63 | -0,84% | 2.800,00 |
| 24.07.2026 | 17,75 | 17,93 | 17,28 | 17,78 | 0,00% | - |
| 23.07.2026 | 18,23 | 18,50 | 17,70 | 17,78 | -3,13% | 34.500,00 |
| 22.07.2026 | 18,50 | 18,58 | 17,65 | 18,35 | -1,48% | 11.250,00 |
| 21.07.2026 | 16,55 | 18,68 | 16,48 | 18,63 | 13,91% | 5.050,00 |
| 20.07.2026 | 17,10 | 17,10 | 15,80 | 16,35 | -4,11% | 6.450,00 |
| 17.07.2026 | 19,35 | 19,35 | 16,20 | 17,05 | -12,56% | 4.250,00 |
| 16.07.2026 | 20,30 | 20,30 | 19,50 | 19,50 | -3,47% | 1.350,00 |
| 15.07.2026 | 21,20 | 21,30 | 20,10 | 20,20 | -2,88% | 670,00 |
| 14.07.2026 | 19,90 | 21,30 | 19,90 | 20,80 | 4,00% | 635,00 |
| 13.07.2026 | 19,75 | 20,40 | 19,45 | 20,00 | -1,96% | 3.263,00 |
| 10.07.2026 | 20,50 | 20,50 | 20,10 | 20,40 | -2,39% | 38,00 |
| 09.07.2026 | 19,55 | 21,20 | 19,55 | 20,90 | 6,91% | 2.220,00 |
| 08.07.2026 | 19,70 | 19,70 | 18,80 | 19,55 | -0,76% | 1.665,00 |
| 07.07.2026 | 20,50 | 20,60 | 19,60 | 19,70 | -7,08% | 840,00 |
| 06.07.2026 | 21,50 | 21,70 | 20,80 | 21,20 | -1,85% | 1.801,00 |
| 03.07.2026 | 20,10 | 21,80 | 20,10 | 21,60 | 8,00% | - |
| 02.07.2026 | 18,05 | 20,70 | 17,75 | 20,00 | 10,80% | 3.825,00 |
| 01.07.2026 | 18,40 | 19,05 | 17,55 | 18,05 | -1,90% | 427,00 |
| 30.06.2026 | 19,10 | 19,25 | 18,40 | 18,40 | -2,65% | 475,00 |
| 29.06.2026 | 18,95 | 19,50 | 18,50 | 18,90 | 0,27% | 300,00 |
| 26.06.2026 | 19,25 | 20,30 | 18,65 | 18,85 | -5,75% | 2.862,00 |
| 25.06.2026 | 20,60 | 21,00 | 19,40 | 20,00 | 0,00% | 3.640,00 |
| 24.06.2026 | 20,10 | 21,20 | 20,00 | 20,00 | 0,76% | 2.268,00 |
| 23.06.2026 | 20,50 | 20,50 | 19,70 | 19,85 | -5,48% | 2.254,00 |
| 22.06.2026 | 20,30 | 21,10 | 20,20 | 21,00 | 3,96% | 782,00 |
| 19.06.2026 | 19,75 | 20,60 | 19,75 | 20,20 | 2,28% | 2.043,00 |
| 18.06.2026 | 20,20 | 20,20 | 19,70 | 19,75 | -0,25% | 43,00 |
| 17.06.2026 | 20,70 | 20,70 | 19,65 | 19,80 | -4,81% | 1.732,00 |
| 16.06.2026 | 21,90 | 21,90 | 20,40 | 20,80 | -4,59% | 20,00 |
| 15.06.2026 | 20,40 | 21,80 | 20,40 | 21,80 | 10,66% | 4.464,00 |
| 12.06.2026 | 18,95 | 19,95 | 18,55 | 19,70 | 4,51% | 3.346,00 |
| 11.06.2026 | 17,50 | 18,85 | 17,50 | 18,85 | 9,59% | 2.805,00 |
| 10.06.2026 | 18,65 | 18,80 | 17,20 | 17,20 | -8,27% | 25.248,00 |
| 09.06.2026 | 19,15 | 19,60 | 18,35 | 18,75 | -2,09% | 3.465,00 |
| 08.06.2026 | 18,60 | 19,30 | 17,85 | 19,15 | 3,23% | 10.708,00 |
| 05.06.2026 | 22,10 | 22,30 | 18,00 | 18,55 | -16,82% | 12.950,00 |
| 04.06.2026 | 22,60 | 22,90 | 21,70 | 22,30 | -3,04% | 8.050,00 |
| 03.06.2026 | 23,10 | 23,60 | 22,80 | 23,00 | -0,43% | 1.360,00 |
| 02.06.2026 | 21,30 | 23,40 | 21,20 | 23,10 | 8,45% | 663,00 |
| 01.06.2026 | 21,60 | 23,40 | 21,00 | 21,30 | -0,93% | 959,00 |
| 29.05.2026 | 22,00 | 22,50 | 21,50 | 21,50 | -2,27% | 3.001,00 |
| 28.05.2026 | 22,40 | 22,80 | 22,00 | 22,00 | -1,79% | 569,00 |
| 27.05.2026 | 24,50 | 24,60 | 22,10 | 22,40 | -8,20% | 3.113,00 |
| 26.05.2026 | 26,30 | 26,30 | 23,50 | 24,40 | -5,79% | 2.411,00 |
| 25.05.2026 | 25,00 | 26,40 | 24,70 | 25,90 | 4,86% | 4.445,00 |
| 22.05.2026 | 22,30 | 25,10 | 22,30 | 24,70 | 11,26% | 4.204,00 |
| 21.05.2026 | 21,50 | 22,30 | 21,30 | 22,20 | 2,30% | 4.300,00 |
| 20.05.2026 | 21,20 | 21,80 | 21,00 | 21,70 | 4,33% | 2.522,00 |
| 19.05.2026 | 21,50 | 22,00 | 20,20 | 20,80 | 0,97% | 2.889,00 |
| 18.05.2026 | 19,85 | 21,70 | 19,75 | 20,60 | 1,48% | 317,00 |
| 15.05.2026 | 19,40 | 20,30 | 19,30 | 20,30 | 2,27% | 4.483,00 |
| 14.05.2026 | 20,10 | 20,60 | 19,60 | 19,85 | -2,22% | 718,00 |
| 13.05.2026 | 19,10 | 20,70 | 19,05 | 20,30 | 6,28% | 2.850,00 |
| 12.05.2026 | 20,90 | 21,40 | 18,45 | 19,10 | -9,05% | 15.263,00 |
| 11.05.2026 | 18,30 | 21,20 | 18,30 | 21,00 | 15,70% | 18.618,00 |
| 08.05.2026 | 17,20 | 18,60 | 17,10 | 18,15 | 4,61% | 8.105,00 |
| 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 |