18,425€
0,41%
Echtzeit-Aktienkurs AMS-OSRAM AG
Bid:
Ask:
Aktienkurse zur AMS-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,95 | 18,40 | 17,53 | 18,23 | -0,82% | 9.455,00 |
| 11.11.2026 | 17,65 | 18,48 | 17,55 | 18,38 | 6,99% | 7.480,00 |
| 10.11.2026 | 17,45 | 17,83 | 16,83 | 17,18 | -2,28% | 13.639,00 |
| 09.11.2026 | 16,10 | 17,68 | 15,85 | 17,58 | 9,16% | 6.785,00 |
| 06.11.2026 | 16,05 | 16,63 | 15,75 | 16,10 | 2,38% | 7.637,00 |
| 05.11.2026 | 18,28 | 18,58 | 15,55 | 15,73 | -15,34% | 28.386,00 |
| 04.11.2026 | 19,85 | 20,30 | 17,83 | 18,58 | -6,07% | 73.600,00 |
| 03.11.2026 | 19,98 | 20,55 | 19,43 | 19,78 | -2,83% | 6.658,00 |
| 02.11.2026 | 20,65 | 20,70 | 20,05 | 20,35 | -0,49% | 53.560,00 |
| 30.10.2026 | 21,25 | 21,35 | 20,05 | 20,45 | -4,22% | 9.500,00 |
| 29.10.2026 | 20,15 | 21,85 | 20,10 | 21,35 | 5,43% | 18.600,00 |
| 28.10.2026 | 21,20 | 21,70 | 20,25 | 20,25 | 0,00% | 22.520,00 |
| 27.10.2026 | 19,68 | 20,55 | 19,65 | 20,25 | 2,53% | 2.250,00 |
| 26.10.2026 | 19,10 | 19,78 | 18,88 | 19,75 | 3,00% | 740,00 |
| 23.10.2026 | 19,45 | 19,73 | 18,80 | 19,18 | 0,39% | - |
| 22.10.2026 | 19,78 | 19,95 | 19,05 | 19,10 | -6,83% | 41.251,00 |
| 21.10.2026 | 20,20 | 20,70 | 19,93 | 20,50 | 4,19% | 5.280,00 |
| 20.10.2026 | 19,63 | 20,25 | 19,08 | 19,68 | -2,36% | 870,00 |
| 19.10.2026 | 19,40 | 20,75 | 19,40 | 20,15 | 6,75% | 24.550,00 |
| 16.10.2026 | 20,20 | 20,60 | 18,60 | 18,88 | -4,67% | 5.250,00 |
| 15.10.2026 | 20,25 | 20,50 | 19,08 | 19,80 | -4,58% | 4.630,00 |
| 14.10.2026 | 21,20 | 21,50 | 20,55 | 20,75 | -2,12% | 25.000,00 |
| 13.10.2026 | 21,05 | 22,60 | 20,80 | 21,20 | -0,70% | 23.850,00 |
| 12.10.2026 | 23,05 | 23,05 | 21,25 | 21,35 | -7,17% | 11.416,00 |
| 09.10.2026 | 24,35 | 24,45 | 22,75 | 23,00 | -5,54% | 12.195,00 |
| 08.10.2026 | 25,35 | 25,40 | 23,85 | 24,35 | -3,94% | 75.922,00 |
| 07.10.2026 | 26,40 | 26,95 | 25,30 | 25,35 | -3,80% | 4.755,00 |
| 06.10.2026 | 26,75 | 27,05 | 26,05 | 26,35 | -1,31% | 5.500,00 |
| 05.10.2026 | 26,40 | 27,45 | 26,25 | 26,70 | 3,09% | 6.005,00 |
| 02.10.2026 | 23,00 | 26,65 | 22,85 | 25,90 | 12,36% | 20.533,00 |
| 01.10.2026 | 23,30 | 23,40 | 21,55 | 23,05 | 2,22% | 6.440,00 |
| 30.09.2026 | 23,35 | 23,65 | 22,45 | 22,55 | -3,01% | 9.490,00 |
| 29.09.2026 | 21,25 | 23,85 | 21,25 | 23,25 | 8,90% | 10.285,00 |
| 28.09.2026 | 21,00 | 21,75 | 20,50 | 21,35 | 0,23% | 5.831,00 |
| 25.09.2026 | 22,20 | 22,60 | 20,90 | 21,30 | -4,48% | 19.030,00 |
| 24.09.2026 | 24,70 | 24,80 | 21,80 | 22,30 | -10,08% | 35.389,00 |
| 23.09.2026 | 22,70 | 25,45 | 22,65 | 24,80 | 9,49% | 21.323,00 |
| 22.09.2026 | 22,60 | 22,90 | 21,75 | 22,65 | -0,66% | 8.320,00 |
| 21.09.2026 | 18,35 | 23,10 | 18,35 | 22,80 | 25,45% | 26.180,00 |
| 18.09.2026 | 17,78 | 18,60 | 17,73 | 18,18 | 3,12% | 40.522,00 |
| 17.09.2026 | 17,53 | 18,23 | 17,15 | 17,63 | 1,00% | 15.900,00 |
| 16.09.2026 | 17,35 | 17,70 | 17,03 | 17,45 | 3,10% | 2.650,00 |
| 15.09.2026 | 17,63 | 17,73 | 16,85 | 16,93 | -4,24% | 1.100,00 |
| 14.09.2026 | 18,90 | 19,03 | 16,93 | 17,68 | -8,66% | 51.502,00 |
| 11.09.2026 | 18,95 | 19,65 | 18,95 | 19,35 | 2,52% | 12.732,00 |
| 10.09.2026 | 19,65 | 19,75 | 18,65 | 18,88 | -3,45% | 5.384,00 |
| 09.09.2026 | 19,68 | 20,15 | 19,43 | 19,55 | -0,51% | 16.430,00 |
| 08.09.2026 | 20,25 | 20,35 | 19,50 | 19,65 | -0,88% | 6.709,00 |
| 07.09.2026 | 19,10 | 20,40 | 19,03 | 19,83 | 4,34% | 12.952,00 |
| 04.09.2026 | 18,38 | 19,10 | 18,20 | 19,00 | 4,40% | 1.580,00 |
| 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 |