18,125€
-1,49%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 18,48 | 19,08 | 17,58 | 17,93 | -3,37% | 235,00 |
| 30.06.2026 | 19,28 | 19,28 | 18,55 | 18,55 | -2,37% | 3.670,00 |
| 29.06.2026 | 19,05 | 19,58 | 18,30 | 19,00 | 0,53% | 3.050,00 |
| 26.06.2026 | 19,70 | 19,80 | 18,65 | 18,90 | -5,50% | 7.964,00 |
| 25.06.2026 | 20,95 | 21,40 | 19,40 | 20,00 | -0,74% | 22.332,00 |
| 24.06.2026 | 20,40 | 21,55 | 19,95 | 20,15 | 1,26% | 14.510,00 |
| 23.06.2026 | 20,55 | 20,55 | 19,80 | 19,90 | -5,69% | 14.234,00 |
| 22.06.2026 | 20,55 | 21,20 | 20,50 | 21,10 | 4,46% | 5.298,00 |
| 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 |
| 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 |