11,930€
0,68%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,82 | 12,23 | 11,81 | 12,13 | 2,36% | - |
| 14.10.2025 | 12,31 | 12,31 | 11,48 | 11,85 | -5,73% | 335,00 |
| 13.10.2025 | 12,06 | 12,72 | 11,97 | 12,57 | 5,01% | 213,00 |
| 10.10.2025 | 12,67 | 12,69 | 11,84 | 11,97 | -5,45% | 1.135,00 |
| 09.10.2025 | 12,31 | 12,81 | 12,26 | 12,66 | 2,59% | 7.050,00 |
| 08.10.2025 | 12,42 | 12,42 | 12,13 | 12,34 | -0,72% | 700,00 |
| 07.10.2025 | 12,61 | 12,70 | 12,32 | 12,43 | 0,89% | 6,00 |
| 06.10.2025 | 12,42 | 12,47 | 11,95 | 12,32 | -0,24% | - |
| 02.10.2025 | 11,93 | 12,36 | 11,89 | 12,35 | 4,13% | - |
| 01.10.2025 | 11,84 | 11,96 | 11,72 | 11,86 | 0,08% | 110,00 |
| 30.09.2025 | 11,96 | 11,99 | 11,75 | 11,85 | -0,42% | 1,00 |
| 29.09.2025 | 11,95 | 12,24 | 11,88 | 11,90 | -1,57% | 5,00 |
| 26.09.2025 | 12,27 | 12,41 | 11,97 | 12,09 | -2,74% | 3.100,00 |
| 25.09.2025 | 12,45 | 12,53 | 12,31 | 12,43 | 0,32% | 20,00 |
| 24.09.2025 | 12,59 | 12,59 | 12,20 | 12,39 | -1,59% | 3.005,00 |
| 23.09.2025 | 12,33 | 13,05 | 12,25 | 12,59 | 3,37% | 194,00 |
| 22.09.2025 | 11,47 | 12,24 | 11,40 | 12,18 | 7,98% | - |
| 19.09.2025 | 11,69 | 11,72 | 11,20 | 11,28 | -3,42% | - |
| 18.09.2025 | 11,16 | 11,81 | 11,11 | 11,68 | 5,04% | 1.750,00 |
| 17.09.2025 | 11,10 | 11,26 | 10,84 | 11,12 | 0,72% | 516,00 |
| 16.09.2025 | 11,18 | 11,23 | 10,98 | 11,04 | -0,54% | - |
| 15.09.2025 | 10,50 | 11,38 | 10,50 | 11,10 | 5,11% | 1.378,00 |
| 12.09.2025 | 10,58 | 10,60 | 10,56 | 10,56 | 0,96% | - |
| 11.09.2025 | 10,42 | 10,56 | 10,37 | 10,46 | 1,45% | - |
| 10.09.2025 | 10,25 | 10,68 | 10,23 | 10,31 | -0,87% | 90,00 |
| 09.09.2025 | 10,38 | 10,40 | 10,38 | 10,40 | 0,00% | - |
| 08.09.2025 | 10,41 | 10,58 | 10,33 | 10,40 | 0,10% | 123,00 |
| 05.09.2025 | 10,24 | 10,60 | 10,23 | 10,39 | 1,56% | - |
| 04.09.2025 | 10,09 | 10,39 | 10,04 | 10,23 | 1,49% | - |
| 03.09.2025 | 10,12 | 10,54 | 10,03 | 10,08 | -0,30% | 6,00 |
| 02.09.2025 | 10,43 | 10,45 | 10,01 | 10,11 | -3,16% | 2,00 |
| 01.09.2025 | 10,68 | 10,76 | 10,36 | 10,44 | -2,52% | - |
| 29.08.2025 | 10,77 | 10,86 | 10,53 | 10,71 | -0,65% | - |
| 28.08.2025 | 10,72 | 11,02 | 10,72 | 10,78 | 0,47% | - |
| 27.08.2025 | 10,92 | 11,00 | 10,65 | 10,73 | -1,74% | - |
| 26.08.2025 | 10,97 | 10,99 | 10,64 | 10,92 | -0,91% | - |
| 25.08.2025 | 10,93 | 11,03 | 10,78 | 11,02 | 1,01% | 500,00 |
| 22.08.2025 | 10,30 | 11,00 | 10,27 | 10,91 | 5,82% | 211,00 |
| 21.08.2025 | 10,56 | 10,64 | 10,29 | 10,31 | -2,83% | 161,00 |
| 20.08.2025 | 10,77 | 10,81 | 10,28 | 10,61 | -1,39% | 1.390,00 |
| 19.08.2025 | 10,82 | 10,89 | 10,74 | 10,76 | -1,10% | - |
| 18.08.2025 | 10,88 | 10,96 | 10,59 | 10,88 | 0,28% | 40,00 |
| 15.08.2025 | 10,92 | 11,14 | 10,79 | 10,85 | -0,55% | 161,00 |
| 14.08.2025 | 11,05 | 11,18 | 10,80 | 10,91 | -1,53% | 180,00 |
| 13.08.2025 | 11,23 | 11,30 | 10,94 | 11,08 | -1,42% | 350,00 |
| 12.08.2025 | 11,25 | 11,32 | 10,89 | 11,24 | 0,63% | - |
| 11.08.2025 | 11,20 | 11,51 | 11,14 | 11,17 | -1,67% | - |
| 08.08.2025 | 11,18 | 11,71 | 11,05 | 11,36 | 1,34% | 20,00 |
| 07.08.2025 | 10,50 | 11,43 | 10,50 | 11,21 | 3,60% | 612,00 |
| 06.08.2025 | 11,10 | 11,29 | 10,79 | 10,82 | -2,26% | - |
| 05.08.2025 | 11,38 | 11,54 | 10,95 | 11,07 | -2,55% | 550,00 |
| 04.08.2025 | 11,46 | 11,58 | 11,21 | 11,36 | 0,89% | - |
| 01.08.2025 | 11,73 | 11,73 | 11,12 | 11,26 | -3,68% | - |
| 31.07.2025 | 12,90 | 12,95 | 11,56 | 11,69 | -4,73% | 2.168,00 |
| 30.07.2025 | 12,25 | 12,36 | 12,06 | 12,27 | 0,66% | 108,00 |
| 29.07.2025 | 12,28 | 12,77 | 12,11 | 12,19 | 0,66% | 1.950,00 |
| 28.07.2025 | 12,01 | 12,56 | 12,00 | 12,11 | 2,02% | 431,00 |
| 25.07.2025 | 11,50 | 12,20 | 11,35 | 11,87 | 3,22% | 386,00 |
| 24.07.2025 | 11,73 | 11,92 | 11,25 | 11,50 | -1,88% | 1.288,00 |
| 23.07.2025 | 13,04 | 13,35 | 11,48 | 11,72 | -10,81% | 3.908,00 |
| 22.07.2025 | 13,25 | 13,44 | 12,90 | 13,14 | -0,90% | - |
| 21.07.2025 | 13,17 | 13,48 | 13,10 | 13,26 | 1,22% | - |
| 18.07.2025 | 13,65 | 13,75 | 13,05 | 13,10 | -3,96% | - |
| 17.07.2025 | 12,77 | 13,80 | 12,68 | 13,64 | 7,15% | 485,00 |
| 16.07.2025 | 13,13 | 13,17 | 12,56 | 12,73 | -3,19% | 466,00 |
| 15.07.2025 | 12,99 | 13,27 | 12,93 | 13,15 | 1,23% | 1.420,00 |
| 14.07.2025 | 13,03 | 13,13 | 12,78 | 12,99 | -0,61% | 78,00 |
| 11.07.2025 | 13,41 | 13,45 | 12,83 | 13,07 | -3,19% | - |
| 10.07.2025 | 12,85 | 13,57 | 12,72 | 13,50 | 5,55% | 2.857,00 |
| 09.07.2025 | 12,91 | 13,14 | 12,67 | 12,79 | -0,85% | 152,00 |
| 08.07.2025 | 12,58 | 13,03 | 12,49 | 12,90 | 3,53% | 380,00 |
| 07.07.2025 | 12,75 | 12,78 | 12,45 | 12,46 | -0,48% | 669,00 |
| 04.07.2025 | 12,75 | 12,84 | 12,34 | 12,52 | -2,19% | 676,00 |
| 03.07.2025 | 12,26 | 12,80 | 12,20 | 12,80 | 4,83% | 2.089,00 |
| 02.07.2025 | 11,17 | 12,27 | 11,15 | 12,21 | 9,70% | 3.590,00 |
| 01.07.2025 | 11,38 | 11,44 | 11,09 | 11,13 | -1,77% | - |
| 30.06.2025 | 11,05 | 11,50 | 11,02 | 11,33 | 2,53% | - |
| 27.06.2025 | 9,71 | 11,21 | 9,70 | 11,05 | 13,68% | - |
| 26.06.2025 | 9,49 | 9,80 | 9,47 | 9,72 | 2,26% | - |
| 25.06.2025 | 9,82 | 9,99 | 9,41 | 9,51 | -2,96% | - |
| 24.06.2025 | 9,37 | 9,92 | 0,00 | 9,80 | 5,27% | 1.632,00 |
| 23.06.2025 | 9,09 | 9,47 | 8,96 | 9,31 | 2,65% | - |
| 20.06.2025 | 8,64 | 9,55 | 8,63 | 9,07 | 4,62% | 2.316,00 |
| 19.06.2025 | 8,83 | 8,89 | 8,59 | 8,67 | -2,42% | 389,00 |
| 18.06.2025 | 9,16 | 9,18 | 8,68 | 8,88 | -2,95% | 1.045,00 |
| 17.06.2025 | 9,28 | 9,30 | 9,08 | 9,15 | -1,56% | 499,00 |
| 16.06.2025 | 9,05 | 9,41 | 9,03 | 9,30 | 3,11% | 145,00 |
| 13.06.2025 | 9,30 | 9,44 | 9,01 | 9,02 | -5,16% | 3.500,00 |
| 12.06.2025 | 9,66 | 9,69 | 9,36 | 9,51 | -1,35% | 596,00 |
| 11.06.2025 | 9,42 | 9,94 | 9,32 | 9,64 | 2,83% | 8.129,00 |
| 10.06.2025 | 9,30 | 9,48 | 9,18 | 9,37 | 0,97% | 1.115,00 |
| 09.06.2025 | 9,29 | 9,42 | 9,19 | 9,28 | 0,05% | 1.800,00 |
| 06.06.2025 | 9,18 | 9,39 | 9,11 | 9,28 | 1,53% | - |
| 05.06.2025 | 8,98 | 9,51 | 8,94 | 9,14 | 2,07% | 4.131,00 |
| 04.06.2025 | 8,44 | 8,99 | 8,38 | 8,95 | 6,48% | 1.314,00 |
| 03.06.2025 | 8,31 | 8,50 | 8,07 | 8,41 | 0,90% | 400,00 |
| 02.06.2025 | 8,56 | 8,57 | 8,16 | 8,33 | -3,08% | 500,00 |
| 30.05.2025 | 8,68 | 8,76 | 8,46 | 8,60 | -0,87% | 1.025,00 |
| 29.05.2025 | 8,72 | 8,76 | 8,62 | 8,67 | 0,87% | - |
| 28.05.2025 | 8,63 | 8,79 | 8,54 | 8,60 | -0,69% | 2.850,00 |