17,750€
-0,70%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 18,28 | 18,50 | 17,70 | 17,88 | -2,19% | 2.336,00 |
| 22.07.2026 | 18,58 | 18,60 | 17,65 | 18,28 | -2,14% | 236,00 |
| 21.07.2026 | 16,53 | 18,68 | 16,50 | 18,68 | 14,22% | 150,00 |
| 20.07.2026 | 17,00 | 17,08 | 15,80 | 16,35 | -3,11% | 1.261,00 |
| 17.07.2026 | 19,00 | 19,05 | 15,90 | 16,88 | -14,23% | 2.647,00 |
| 16.07.2026 | 20,35 | 20,40 | 19,43 | 19,68 | -3,32% | 230,00 |
| 15.07.2026 | 21,25 | 21,35 | 20,25 | 20,35 | -3,10% | 495,00 |
| 14.07.2026 | 20,55 | 21,40 | 20,05 | 21,00 | 4,48% | 947,00 |
| 13.07.2026 | 19,75 | 20,60 | 19,43 | 20,10 | -1,23% | 150,00 |
| 10.07.2026 | 20,80 | 20,85 | 20,30 | 20,35 | -3,55% | - |
| 09.07.2026 | 19,70 | 21,10 | 19,65 | 21,10 | 8,90% | 865,00 |
| 08.07.2026 | 19,78 | 19,78 | 18,85 | 19,38 | -1,65% | 1.496,00 |
| 07.07.2026 | 20,35 | 20,60 | 19,58 | 19,70 | -6,86% | 424,00 |
| 06.07.2026 | 21,75 | 21,75 | 20,90 | 21,15 | -2,08% | 226,00 |
| 03.07.2026 | 20,35 | 21,90 | 20,35 | 21,60 | 7,73% | 919,00 |
| 02.07.2026 | 17,95 | 21,00 | 17,60 | 20,05 | 10,32% | 898,00 |
| 01.07.2026 | 18,58 | 19,08 | 18,18 | 18,18 | -5,95% | 203,00 |
| 29.06.2026 | 19,03 | 19,55 | 18,65 | 19,33 | 2,11% | 357,00 |
| 26.06.2026 | 19,68 | 19,83 | 18,65 | 18,93 | -4,42% | 3.217,00 |
| 25.06.2026 | 20,90 | 21,15 | 19,43 | 19,80 | -2,22% | 1.392,00 |
| 24.06.2026 | 20,35 | 21,55 | 20,05 | 20,25 | 0,75% | 1.206,00 |
| 23.06.2026 | 20,65 | 20,65 | 19,80 | 20,10 | -4,06% | 830,00 |
| 22.06.2026 | 20,55 | 21,15 | 20,45 | 20,95 | 3,71% | 335,00 |
| 19.06.2026 | 19,80 | 20,70 | 19,78 | 20,20 | 2,02% | 1.936,00 |
| 18.06.2026 | 20,10 | 20,35 | 19,70 | 19,80 | -0,13% | 250,00 |
| 17.06.2026 | 20,80 | 20,90 | 19,48 | 19,83 | -7,79% | 317,00 |
| 16.06.2026 | 21,85 | 22,05 | 21,30 | 21,50 | 0,94% | 272,00 |
| 15.06.2026 | 20,80 | 21,35 | 20,25 | 21,30 | 10,51% | 1.585,00 |
| 12.06.2026 | 18,90 | 19,50 | 18,60 | 19,28 | 6,64% | - |
| 11.06.2026 | 17,28 | 18,43 | 17,28 | 18,08 | 4,33% | - |
| 10.06.2026 | 18,73 | 18,85 | 17,33 | 17,33 | -7,35% | 1.292,00 |
| 09.06.2026 | 19,23 | 19,83 | 18,23 | 18,70 | 1,49% | 1.341,00 |
| 08.06.2026 | 18,30 | 18,78 | 18,25 | 18,43 | -4,04% | 1.971,00 |
| 05.06.2026 | 22,15 | 22,45 | 19,00 | 19,20 | -11,93% | 5.321,00 |
| 04.06.2026 | 22,95 | 22,95 | 21,60 | 21,80 | -5,63% | 40,00 |
| 03.06.2026 | 23,35 | 23,70 | 22,80 | 23,10 | -1,07% | 825,00 |
| 02.06.2026 | 21,35 | 23,45 | 21,35 | 23,35 | 9,88% | 780,00 |
| 01.06.2026 | 21,70 | 23,45 | 20,95 | 21,25 | -5,13% | 201,00 |
| 29.05.2026 | 21,95 | 22,65 | 21,95 | 22,40 | -1,32% | 1.000,00 |
| 28.05.2026 | 22,80 | 23,05 | 22,40 | 22,70 | -5,81% | 173,00 |
| 26.05.2026 | 26,25 | 26,30 | 23,50 | 24,10 | -7,66% | 621,00 |
| 25.05.2026 | 25,05 | 26,40 | 25,00 | 26,10 | 9,66% | 1.455,00 |
| 22.05.2026 | 22,45 | 23,85 | 22,35 | 23,80 | 7,21% | 285,00 |
| 21.05.2026 | 21,65 | 22,40 | 21,30 | 22,20 | 1,83% | - |
| 20.05.2026 | 21,00 | 22,00 | 20,85 | 21,80 | 5,57% | 468,00 |
| 19.05.2026 | 21,60 | 21,95 | 20,15 | 20,65 | -0,48% | 7.324,00 |
| 18.05.2026 | 19,85 | 22,00 | 19,68 | 20,75 | 5,87% | 1.000,00 |
| 15.05.2026 | 19,48 | 20,03 | 19,43 | 19,60 | -4,16% | 1.112,00 |
| 14.05.2026 | 20,40 | 20,55 | 20,25 | 20,45 | -0,73% | 1.588,00 |
| 13.05.2026 | 19,45 | 20,80 | 19,20 | 20,60 | 0,00% | 2.759,00 |
| 12.05.2026 | 20,90 | 21,55 | 20,30 | 20,60 | 1,73% | 3.188,00 |
| 11.05.2026 | 19,18 | 20,70 | 18,60 | 20,25 | 10,20% | 6.786,00 |
| 08.05.2026 | 17,53 | 18,53 | 17,35 | 18,38 | 6,83% | 4.517,00 |
| 07.05.2026 | 14,10 | 19,30 | 13,35 | 17,20 | 24,64% | 22.963,00 |
| 06.05.2026 | 13,38 | 14,03 | 13,15 | 13,80 | 3,37% | 4.135,00 |
| 05.05.2026 | 13,50 | 13,60 | 12,98 | 13,35 | -2,55% | 786,00 |
| 04.05.2026 | 13,55 | 14,15 | 13,53 | 13,70 | 2,43% | 1.535,00 |
| 30.04.2026 | 12,90 | 13,55 | 12,88 | 13,38 | 5,94% | - |
| 29.04.2026 | 12,65 | 12,68 | 12,63 | 12,63 | -0,39% | - |
| 28.04.2026 | 12,83 | 13,13 | 12,63 | 12,68 | -1,93% | 87,00 |
| 27.04.2026 | 12,63 | 13,20 | 12,63 | 12,93 | 2,78% | 1.076,00 |
| 24.04.2026 | 13,78 | 13,80 | 12,58 | 12,58 | -8,88% | 1.704,00 |
| 23.04.2026 | 13,35 | 14,23 | 13,28 | 13,80 | 3,37% | 1.768,00 |
| 22.04.2026 | 13,58 | 14,18 | 13,28 | 13,35 | -4,64% | 1.332,00 |
| 21.04.2026 | 13,65 | 14,18 | 13,58 | 14,00 | 4,48% | 1.944,00 |
| 20.04.2026 | 13,15 | 13,70 | 12,88 | 13,40 | 0,94% | 1.420,00 |
| 17.04.2026 | 12,38 | 13,53 | 12,33 | 13,28 | 7,06% | 9.335,00 |
| 16.04.2026 | 11,63 | 12,43 | 11,63 | 12,40 | 7,36% | 3.468,00 |
| 15.04.2026 | 11,43 | 11,93 | 11,35 | 11,55 | 0,65% | 3.215,00 |
| 14.04.2026 | 11,18 | 11,53 | 11,18 | 11,48 | 2,68% | 250,00 |
| 13.04.2026 | 11,00 | 11,23 | 10,58 | 11,18 | 0,45% | 500,00 |
| 10.04.2026 | 10,78 | 11,15 | 10,70 | 11,13 | 4,46% | - |
| 09.04.2026 | 9,87 | 10,90 | 9,79 | 10,65 | 7,04% | 1.281,00 |
| 08.04.2026 | 9,80 | 10,18 | 9,72 | 9,95 | 5,40% | 232,00 |
| 07.04.2026 | 9,24 | 9,82 | 9,20 | 9,44 | 7,58% | 800,00 |
| 02.04.2026 | 9,17 | 9,22 | 8,78 | 8,78 | -7,83% | 600,00 |
| 01.04.2026 | 9,28 | 9,66 | 9,27 | 9,52 | 3,42% | 1.000,00 |
| 31.03.2026 | 9,39 | 9,41 | 8,91 | 9,21 | -1,87% | 542,00 |
| 30.03.2026 | 9,30 | 9,59 | 9,13 | 9,38 | 0,86% | - |
| 27.03.2026 | 9,65 | 9,69 | 9,18 | 9,30 | -3,48% | 5.150,00 |
| 26.03.2026 | 9,88 | 10,19 | 9,57 | 9,64 | -2,77% | 1.408,00 |
| 25.03.2026 | 8,94 | 10,29 | 8,92 | 9,91 | 10,79% | 1.470,00 |
| 24.03.2026 | 8,74 | 9,08 | 8,61 | 8,95 | 1,36% | 450,00 |
| 23.03.2026 | 8,68 | 9,14 | 8,21 | 8,83 | -1,40% | 900,00 |
| 20.03.2026 | 8,82 | 9,03 | 8,81 | 8,95 | 1,19% | - |
| 19.03.2026 | 8,94 | 8,97 | 8,60 | 8,85 | -2,21% | 500,00 |
| 18.03.2026 | 9,25 | 9,52 | 9,00 | 9,05 | -1,04% | 300,00 |
| 17.03.2026 | 9,15 | 9,31 | 8,99 | 9,14 | -0,71% | 500,00 |
| 16.03.2026 | 9,13 | 9,28 | 8,96 | 9,21 | 2,45% | 10.000,00 |
| 13.03.2026 | 9,02 | 9,34 | 8,79 | 8,99 | 0,00% | - |
| 12.03.2026 | 8,84 | 9,17 | 8,83 | 8,99 | 0,73% | - |
| 11.03.2026 | 8,77 | 9,04 | 8,62 | 8,92 | 1,88% | - |
| 10.03.2026 | 8,56 | 8,98 | 8,55 | 8,76 | 1,98% | - |
| 09.03.2026 | 8,52 | 8,67 | 8,21 | 8,59 | -2,44% | 40,00 |
| 06.03.2026 | 8,97 | 9,02 | 8,57 | 8,80 | -1,29% | 470,00 |
| 05.03.2026 | 9,03 | 9,47 | 8,88 | 8,92 | 3,54% | 4.500,00 |
| 04.03.2026 | 8,74 | 8,78 | 8,56 | 8,61 | -2,16% | - |
| 03.03.2026 | 9,12 | 9,13 | 8,57 | 8,80 | -4,97% | 2.650,00 |
| 02.03.2026 | 9,11 | 9,35 | 8,89 | 9,26 | -0,05% | 1.700,00 |
| 27.02.2026 | 9,46 | 9,55 | 9,26 | 9,27 | -2,32% | 411,00 |