6,142€
-3,96%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 6,29 | 6,30 | 6,12 | 6,27 | -1,95% | 2.085,00 |
| 21.11.2024 | 5,90 | 6,48 | 5,90 | 6,40 | 8,39% | - |
| 20.11.2024 | 6,15 | 6,26 | 5,90 | 5,90 | -3,59% | 3.160,00 |
| 19.11.2024 | 6,26 | 6,42 | 6,12 | 6,12 | -0,29% | 2.023,00 |
| 18.11.2024 | 6,45 | 6,45 | 6,00 | 6,14 | -7,78% | 18.125,00 |
| 15.11.2024 | 7,02 | 7,05 | 6,45 | 6,66 | -5,45% | 19.193,00 |
| 14.11.2024 | 6,95 | 7,13 | 6,81 | 7,04 | 5,23% | 8.159,00 |
| 13.11.2024 | 7,00 | 7,00 | 6,59 | 6,69 | -5,43% | 45.772,00 |
| 12.11.2024 | 7,55 | 7,70 | 6,89 | 7,07 | -6,68% | 6.163,00 |
| 11.11.2024 | 7,94 | 7,94 | 7,33 | 7,58 | -4,05% | 14.388,00 |
| 08.11.2024 | 7,37 | 7,90 | 7,33 | 7,90 | 6,76% | 34.539,00 |
| 07.11.2024 | 9,10 | 9,20 | 7,25 | 7,40 | -12,94% | 25.267,00 |
| 06.11.2024 | 8,52 | 8,74 | 8,50 | 8,50 | -2,05% | 6.136,00 |
| 05.11.2024 | 8,80 | 8,83 | 8,62 | 8,68 | -3,47% | 16.871,00 |
| 04.11.2024 | 8,93 | 9,14 | 8,84 | 8,99 | -0,11% | 5.654,00 |
| 01.11.2024 | 9,09 | 9,09 | 8,81 | 9,00 | -2,17% | 3.440,00 |
| 31.10.2024 | 9,75 | 9,75 | 9,01 | 9,20 | -7,76% | 4.801,00 |
| 30.10.2024 | 10,30 | 10,30 | 9,97 | 9,97 | -6,30% | 4.408,00 |
| 29.10.2024 | 10,55 | 10,65 | 10,52 | 10,65 | 0,42% | 462,00 |
| 28.10.2024 | 10,89 | 10,89 | 10,60 | 10,60 | -3,28% | 3.280,00 |
| 25.10.2024 | 10,71 | 10,96 | 10,71 | 10,96 | 1,48% | 241,00 |
| 24.10.2024 | 10,73 | 11,03 | 10,73 | 10,80 | -1,19% | 512,00 |
| 23.10.2024 | 11,08 | 11,08 | 10,93 | 10,93 | -1,62% | 246,00 |
| 22.10.2024 | 10,55 | 11,21 | 10,55 | 11,11 | 4,17% | 1.771,00 |
| 21.10.2024 | 10,78 | 10,84 | 10,67 | 10,67 | -2,56% | 1.665,00 |
| 18.10.2024 | 10,72 | 11,10 | 10,72 | 10,95 | 2,77% | 2.370,00 |
| 17.10.2024 | 10,70 | 11,02 | 10,65 | 10,65 | -1,75% | 1.015,00 |
| 16.10.2024 | 10,55 | 10,87 | 10,42 | 10,84 | 2,70% | 3.610,00 |
| 15.10.2024 | 10,70 | 10,85 | 10,56 | 10,56 | -1,22% | 2.798,00 |
| 14.10.2024 | 10,55 | 10,76 | 10,55 | 10,69 | -0,28% | 166,00 |
| 11.10.2024 | 11,04 | 11,16 | 10,70 | 10,72 | -2,55% | 3.219,00 |
| 10.10.2024 | 10,85 | 11,00 | 10,85 | 11,00 | 1,48% | 150,00 |
| 09.10.2024 | 10,75 | 10,96 | 10,75 | 10,84 | -1,28% | 4.782,00 |
| 08.10.2024 | 11,23 | 11,23 | 10,98 | 10,98 | -4,32% | 9.429,00 |
| 07.10.2024 | 10,91 | 11,47 | 10,91 | 11,47 | 6,20% | 675,00 |
| 04.10.2024 | 11,34 | 11,79 | 10,80 | 10,80 | -4,26% | 19.137,00 |
| 03.10.2024 | 11,62 | 11,89 | 11,28 | 11,28 | -2,78% | 2.818,00 |
| 02.10.2024 | 12,00 | 12,00 | 11,60 | 11,60 | -5,07% | 3.306,00 |
| 01.10.2024 | 12,50 | 12,58 | 12,22 | 12,22 | -1,44% | 2.355,00 |
| 30.09.2024 | 12,58 | 12,58 | 12,14 | 12,40 | -89,84% | 1.090,00 |
| 27.09.2024 | 122,00 | 124,95 | 121,40 | 122,05 | 0,87% | 45.057,00 |
| 26.09.2024 | 114,00 | 121,85 | 114,00 | 121,00 | 3,33% | 86.060,00 |
| 25.09.2024 | 111,20 | 117,10 | 109,45 | 117,10 | 7,43% | 64.088,00 |
| 24.09.2024 | 102,50 | 113,00 | 102,50 | 109,00 | 11,89% | 119.645,00 |
| 23.09.2024 | 98,36 | 98,36 | 95,28 | 97,42 | -1,06% | 60.987,00 |
| 20.09.2024 | 100,55 | 100,70 | 97,74 | 98,46 | -4,41% | 33.715,00 |
| 19.09.2024 | 98,00 | 103,00 | 97,66 | 103,00 | 4,04% | 32.400,00 |
| 18.09.2024 | 88,20 | 99,00 | 88,20 | 99,00 | 10,64% | 105.575,00 |
| 17.09.2024 | 87,10 | 91,04 | 87,10 | 89,48 | 0,58% | 26.895,00 |
| 16.09.2024 | 91,04 | 91,50 | 87,08 | 88,96 | -4,81% | 47.070,00 |
| 13.09.2024 | 92,20 | 93,46 | 91,36 | 93,46 | 0,60% | 32.665,00 |
| 12.09.2024 | 91,00 | 93,92 | 91,00 | 92,90 | 3,68% | 26.185,00 |
| 11.09.2024 | 90,46 | 93,32 | 89,60 | 89,60 | -0,93% | 53.291,00 |
| 10.09.2024 | 96,00 | 97,94 | 89,04 | 90,44 | -6,38% | 48.180,00 |
| 09.09.2024 | 102,50 | 102,50 | 95,98 | 96,60 | -7,29% | 39.220,00 |
| 06.09.2024 | 108,20 | 108,20 | 104,20 | 104,20 | -4,71% | 39.040,00 |
| 05.09.2024 | 108,10 | 112,05 | 108,10 | 109,35 | -0,64% | 2.817,00 |
| 04.09.2024 | 108,05 | 110,05 | 107,80 | 110,05 | -0,41% | 375,00 |
| 03.09.2024 | 112,45 | 112,75 | 110,50 | 110,50 | -5,52% | 310,00 |
| 02.09.2024 | 109,00 | 116,95 | 109,00 | 116,95 | 6,80% | 13.838,00 |
| 30.08.2024 | 110,00 | 110,00 | 106,40 | 109,50 | -0,45% | 96.510,00 |
| 29.08.2024 | 105,50 | 110,00 | 105,50 | 110,00 | 2,37% | 4.850,00 |
| 28.08.2024 | 106,10 | 109,65 | 106,10 | 107,45 | -0,60% | 4.421,00 |
| 27.08.2024 | 107,00 | 108,60 | 105,25 | 108,10 | -1,01% | 14.913,00 |
| 26.08.2024 | 114,00 | 114,00 | 108,50 | 109,20 | -4,08% | 17.050,00 |
| 23.08.2024 | 114,90 | 115,50 | 111,80 | 113,85 | -1,21% | 59.515,00 |
| 22.08.2024 | 116,15 | 116,15 | 113,85 | 115,25 | 0,13% | 6.275,00 |
| 21.08.2024 | 112,35 | 115,10 | 112,00 | 115,10 | 2,72% | 24.350,00 |
| 20.08.2024 | 114,50 | 117,85 | 112,05 | 112,05 | -1,88% | 10.710,00 |
| 19.08.2024 | 116,00 | 116,00 | 113,95 | 114,20 | -1,00% | 49.000,00 |
| 16.08.2024 | 114,40 | 115,35 | 111,75 | 115,35 | 0,44% | 17.528,00 |
| 15.08.2024 | 108,35 | 114,85 | 108,35 | 114,85 | 4,41% | 4.700,00 |
| 14.08.2024 | 105,25 | 111,30 | 105,25 | 110,00 | 3,77% | 28.950,00 |
| 13.08.2024 | 105,55 | 106,25 | 104,25 | 106,00 | 2,86% | 12.750,00 |
| 12.08.2024 | 105,00 | 107,50 | 103,05 | 103,05 | -4,14% | 37.496,00 |
| 09.08.2024 | 108,00 | 110,70 | 106,00 | 107,50 | -5,87% | 26.435,00 |
| 08.08.2024 | 109,00 | 114,20 | 107,25 | 114,20 | 3,82% | 21.512,00 |
| 07.08.2024 | 111,50 | 111,95 | 110,00 | 110,00 | -1,70% | 49.650,00 |
| 06.08.2024 | 114,00 | 116,90 | 111,90 | 111,90 | -3,07% | 13.540,00 |
| 05.08.2024 | 114,80 | 115,45 | 109,85 | 115,45 | -2,61% | 19.180,00 |
| 02.08.2024 | 120,00 | 120,50 | 117,00 | 118,55 | -3,70% | 25.400,00 |
| 01.08.2024 | 123,05 | 123,10 | 122,25 | 123,10 | -0,44% | 600,00 |
| 31.07.2024 | 121,00 | 125,50 | 121,00 | 123,65 | 2,23% | 28.013,00 |
| 30.07.2024 | 126,00 | 126,00 | 118,75 | 120,95 | -4,54% | 133.074,00 |
| 29.07.2024 | 128,10 | 129,40 | 125,00 | 126,70 | -6,36% | 4.324,00 |
| 26.07.2024 | 124,00 | 135,30 | 124,00 | 135,30 | 17,65% | 21.452,00 |
| 25.07.2024 | 122,25 | 122,25 | 111,90 | 115,00 | -6,50% | 81.005,00 |
| 24.07.2024 | 122,00 | 125,00 | 122,00 | 123,00 | 0,78% | 49.644,00 |
| 23.07.2024 | 126,35 | 126,35 | 122,05 | 122,05 | -2,20% | 60.316,00 |
| 22.07.2024 | 126,35 | 126,35 | 124,20 | 124,80 | -0,56% | 54.070,00 |
| 19.07.2024 | 131,45 | 131,45 | 125,05 | 125,50 | -4,96% | 47.880,00 |
| 18.07.2024 | 130,10 | 132,80 | 129,50 | 132,05 | 0,04% | 19.000,00 |
| 17.07.2024 | 133,70 | 133,80 | 132,00 | 132,00 | -0,26% | 52.130,00 |
| 16.07.2024 | 132,15 | 132,35 | 132,15 | 132,35 | -1,96% | - |
| 15.07.2024 | 139,70 | 139,70 | 134,40 | 135,00 | -2,88% | 27.753,00 |
| 12.07.2024 | 135,50 | 139,00 | 135,50 | 139,00 | -0,96% | 1.248,00 |
| 11.07.2024 | 135,10 | 140,35 | 135,05 | 140,35 | -0,21% | 3.734,00 |
| 10.07.2024 | 138,50 | 140,65 | 135,30 | 140,65 | 1,19% | 23.535,00 |
| 09.07.2024 | 140,25 | 141,65 | 139,00 | 139,00 | -2,80% | 4.200,00 |
| 08.07.2024 | 142,00 | 143,00 | 141,90 | 143,00 | 2,14% | 5.300,00 |