20,550€
-2,61%
Echtzeit-Aktienkurs AMS-OSRAM AG
Bid:
Ask:
Aktienkurse zur AMS-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 21,20 | 21,70 | 20,50 | 20,50 | -2,84% | - |
| 12.08.2026 | 19,95 | 22,20 | 19,95 | 21,10 | 6,03% | 22.839,00 |
| 11.08.2026 | 19,10 | 20,30 | 18,85 | 19,90 | 4,19% | 3.520,00 |
| 10.08.2026 | 19,25 | 19,95 | 19,00 | 19,10 | -0,78% | 180,00 |
| 07.08.2026 | 18,70 | 19,35 | 18,55 | 19,25 | 2,94% | 90,00 |
| 06.08.2026 | 19,90 | 20,10 | 18,50 | 18,70 | -6,50% | 180,00 |
| 05.08.2026 | 18,75 | 20,00 | 18,60 | 20,00 | 7,53% | 2.245,00 |
| 04.08.2026 | 18,95 | 20,00 | 18,10 | 18,60 | 5,38% | 1.475,00 |
| 03.08.2026 | 16,85 | 17,95 | 16,85 | 17,65 | 2,62% | 780,00 |
| 31.07.2026 | 17,70 | 17,90 | 17,00 | 17,20 | 1,47% | 400,00 |
| 30.07.2026 | 16,30 | 17,20 | 15,55 | 16,95 | 3,99% | 1.660,00 |
| 29.07.2026 | 16,90 | 17,60 | 16,10 | 16,30 | -5,23% | 915,00 |
| 28.07.2026 | 16,60 | 17,55 | 16,60 | 17,20 | -1,71% | 600,00 |
| 27.07.2026 | 18,05 | 18,45 | 17,30 | 17,50 | -1,41% | 200,00 |
| 24.07.2026 | 17,70 | 17,85 | 17,35 | 17,75 | -0,28% | - |
| 23.07.2026 | 18,25 | 18,45 | 17,70 | 17,80 | -2,73% | 1.770,00 |
| 22.07.2026 | 18,40 | 18,45 | 17,70 | 18,30 | -1,61% | 1.050,00 |
| 21.07.2026 | 16,35 | 18,60 | 16,35 | 18,60 | 15,53% | 550,00 |
| 20.07.2026 | 17,10 | 17,10 | 15,90 | 16,10 | -5,57% | 1.050,00 |
| 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 | 2,13% | 10.708,00 |
| 05.06.2026 | 22,00 | 22,40 | 18,00 | 18,75 | -13,19% | 14.758,00 |
| 04.06.2026 | 23,40 | 23,40 | 21,60 | 21,60 | -6,09% | 2.358,00 |
| 03.06.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -2,13% | 5.085,00 |
| 02.06.2026 | 21,90 | 23,50 | 21,90 | 23,50 | 9,81% | 2.361,00 |
| 01.06.2026 | 22,70 | 23,20 | 21,40 | 21,40 | -1,38% | 2.804,00 |
| 29.05.2026 | 21,70 | 22,50 | 21,70 | 21,70 | -3,98% | 2.148,00 |
| 28.05.2026 | 22,90 | 22,90 | 22,60 | 22,60 | -1,31% | 608,00 |
| 27.05.2026 | 24,30 | 24,30 | 22,20 | 22,90 | -5,37% | 8.430,00 |
| 26.05.2026 | 26,10 | 26,10 | 23,60 | 24,20 | -8,33% | 3.961,00 |
| 25.05.2026 | 24,60 | 26,40 | 24,60 | 26,40 | 6,88% | 2.123,00 |
| 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 | 3,52% | 317,00 |
| 15.05.2026 | 19,35 | 19,90 | 19,35 | 19,90 | -0,50% | 1.380,00 |
| 14.05.2026 | 20,00 | 21,00 | 20,00 | 20,00 | 1,01% | 840,00 |
| 13.05.2026 | 19,15 | 20,50 | 19,15 | 19,80 | 4,49% | 4.068,00 |
| 12.05.2026 | 21,20 | 21,20 | 18,80 | 18,95 | -9,33% | 10.964,00 |
| 11.05.2026 | 18,50 | 21,20 | 18,50 | 20,90 | 14,84% | 10.820,00 |
| 08.05.2026 | 17,50 | 18,30 | 17,50 | 18,20 | 4,00% | 4.303,00 |
| 07.05.2026 | 13,65 | 19,25 | 13,65 | 17,50 | 25,45% | 23.249,00 |
| 06.05.2026 | 13,60 | 14,30 | 13,30 | 13,95 | 2,57% | 7.869,00 |
| 05.05.2026 | 13,35 | 13,60 | 13,30 | 13,60 | 0,00% | 1.502,00 |
| 04.05.2026 | 13,45 | 14,00 | 13,45 | 13,60 | 1,49% | 1.102,00 |
| 30.04.2026 | 12,95 | 13,40 | 12,95 | 13,40 | 2,29% | 350,00 |
| 29.04.2026 | 12,80 | 13,10 | 12,80 | 13,10 | 3,97% | 3.520,00 |
| 28.04.2026 | 12,75 | 13,10 | 12,60 | 12,60 | -1,18% | 3.834,00 |
| 27.04.2026 | 12,70 | 13,15 | 12,70 | 12,75 | 2,00% | 3.000,00 |
| 24.04.2026 | 13,70 | 13,70 | 12,50 | 12,50 | -9,75% | 2.043,00 |
| 23.04.2026 | 13,00 | 14,30 | 13,00 | 13,85 | 4,53% | 3.015,00 |
| 22.04.2026 | 13,55 | 13,70 | 13,00 | 13,25 | -1,85% | 4.165,00 |
| 21.04.2026 | 13,60 | 14,05 | 13,50 | 13,50 | -0,37% | 3.524,00 |
| 20.04.2026 | 13,10 | 13,55 | 13,05 | 13,55 | 2,26% | 613,00 |
| 17.04.2026 | 12,45 | 13,25 | 12,45 | 13,25 | 4,33% | 2.659,00 |
| 16.04.2026 | 11,55 | 12,70 | 11,55 | 12,70 | 9,48% | 1.036,00 |
| 15.04.2026 | 11,40 | 11,90 | 11,40 | 11,60 | 0,87% | 5.206,00 |
| 14.04.2026 | 11,15 | 11,55 | 11,15 | 11,50 | 3,14% | 1.765,00 |
| 13.04.2026 | 10,85 | 11,20 | 10,85 | 11,15 | -2,19% | 3.528,00 |
| 10.04.2026 | 10,45 | 11,40 | 10,45 | 11,40 | 7,55% | 1.168,00 |
| 09.04.2026 | 9,80 | 10,65 | 9,80 | 10,60 | 5,47% | 1.395,00 |
| 08.04.2026 | 9,60 | 10,20 | 9,60 | 10,05 | 4,25% | 869,00 |
| 07.04.2026 | 9,26 | 9,64 | 9,26 | 9,64 | 10,30% | 900,00 |
| 02.04.2026 | 9,08 | 9,08 | 8,74 | 8,74 | -8,58% | 2.055,00 |
| 01.04.2026 | 9,16 | 9,56 | 9,16 | 9,56 | 3,02% | 1.265,00 |
| 31.03.2026 | 9,28 | 9,28 | 9,28 | 9,28 | 0,43% | - |
| 30.03.2026 | 9,40 | 9,40 | 9,24 | 9,24 | -0,22% | 275,00 |
| 27.03.2026 | 9,67 | 9,67 | 9,26 | 9,26 | -5,12% | 40,00 |
| 26.03.2026 | 9,82 | 9,82 | 9,76 | 9,76 | -2,40% | 40,00 |
| 25.03.2026 | 9,06 | 10,10 | 9,06 | 10,00 | 12,36% | 9.750,00 |
| 24.03.2026 | 8,90 | 8,90 | 8,90 | 8,90 | 0,45% | 1.000,00 |