18,450€
-0,14%
Echtzeit-Aktienkurs AMS-OSRAM AG
Bid:
Ask:
Aktienkurse zur AMS-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,90 | 18,40 | 17,53 | 17,95 | -2,84% | 319,00 |
| 11.11.2026 | 17,70 | 18,48 | 17,55 | 18,48 | 9,32% | 3.459,00 |
| 10.11.2026 | 17,48 | 17,80 | 16,85 | 16,90 | -2,87% | 400,00 |
| 09.11.2026 | 16,10 | 17,40 | 16,00 | 17,40 | 7,57% | - |
| 06.11.2026 | 16,05 | 16,60 | 15,83 | 16,18 | -5,13% | 1.254,00 |
| 05.11.2026 | 18,23 | 18,48 | 17,05 | 17,05 | -9,31% | 1.657,00 |
| 04.11.2026 | 19,85 | 20,20 | 18,63 | 18,80 | -5,29% | 1.477,00 |
| 03.11.2026 | 19,98 | 20,55 | 19,40 | 19,85 | -3,87% | 390,00 |
| 02.11.2026 | 20,50 | 20,65 | 20,05 | 20,65 | 0,98% | 1.100,00 |
| 30.10.2026 | 21,05 | 21,25 | 20,05 | 20,45 | -1,92% | 204,00 |
| 29.10.2026 | 20,05 | 21,05 | 20,05 | 20,85 | -0,24% | - |
| 28.10.2026 | 21,35 | 21,70 | 20,65 | 20,90 | 4,24% | 551,00 |
| 27.10.2026 | 19,68 | 20,35 | 19,65 | 20,05 | 1,65% | 86,00 |
| 26.10.2026 | 19,10 | 19,78 | 18,88 | 19,73 | 3,27% | 602,00 |
| 23.10.2026 | 19,58 | 19,73 | 18,80 | 19,10 | -0,39% | 1,00 |
| 22.10.2026 | 19,75 | 19,93 | 19,10 | 19,18 | -6,46% | 701,00 |
| 21.10.2026 | 20,20 | 20,65 | 19,98 | 20,50 | 5,53% | 46,00 |
| 20.10.2026 | 19,73 | 19,93 | 19,05 | 19,43 | -4,07% | - |
| 19.10.2026 | 19,45 | 20,45 | 19,43 | 20,25 | 6,44% | 594,00 |
| 16.10.2026 | 20,10 | 20,50 | 18,95 | 19,03 | -1,42% | 840,00 |
| 15.10.2026 | 20,25 | 20,50 | 19,13 | 19,30 | -7,66% | 362,00 |
| 14.10.2026 | 21,20 | 21,50 | 20,80 | 20,90 | -1,65% | 668,00 |
| 13.10.2026 | 20,95 | 22,60 | 20,80 | 21,25 | -0,47% | 458,00 |
| 12.10.2026 | 23,05 | 23,05 | 21,30 | 21,35 | -10,86% | 1.075,00 |
| 09.10.2026 | 24,35 | 24,45 | 23,55 | 23,95 | -0,62% | 470,00 |
| 08.10.2026 | 25,35 | 25,40 | 23,85 | 24,10 | -6,41% | 742,00 |
| 07.10.2026 | 26,40 | 26,95 | 25,35 | 25,75 | -2,46% | 2.905,00 |
| 06.10.2026 | 26,85 | 27,15 | 26,05 | 26,40 | -3,83% | 820,00 |
| 05.10.2026 | 26,35 | 27,45 | 26,30 | 27,45 | 5,98% | 180,00 |
| 02.10.2026 | 22,90 | 26,00 | 22,85 | 25,90 | 14,35% | 836,00 |
| 01.10.2026 | 23,35 | 23,35 | 21,60 | 22,65 | -0,44% | 1.084,00 |
| 30.09.2026 | 23,25 | 23,65 | 22,50 | 22,75 | -1,73% | 514,00 |
| 29.09.2026 | 21,05 | 23,70 | 21,05 | 23,15 | 8,43% | 200,00 |
| 28.09.2026 | 21,05 | 21,75 | 20,45 | 21,35 | 0,23% | 200,00 |
| 25.09.2026 | 22,20 | 22,50 | 20,90 | 21,30 | -7,59% | 6.345,00 |
| 24.09.2026 | 24,85 | 24,85 | 23,00 | 23,05 | -7,62% | 1.041,00 |
| 23.09.2026 | 22,85 | 25,45 | 22,70 | 24,95 | 10,64% | 10.653,00 |
| 22.09.2026 | 22,80 | 22,80 | 21,75 | 22,55 | 0,22% | 3.647,00 |
| 21.09.2026 | 18,25 | 22,65 | 18,25 | 22,50 | 22,28% | 3.579,00 |
| 18.09.2026 | 17,83 | 18,63 | 17,75 | 18,40 | 4,10% | 623,00 |
| 17.09.2026 | 17,53 | 18,20 | 17,13 | 17,68 | 1,43% | 1.000,00 |
| 16.09.2026 | 17,25 | 17,70 | 17,03 | 17,43 | -0,29% | 648,00 |
| 15.09.2026 | 17,55 | 17,70 | 17,25 | 17,48 | 0,58% | 686,00 |
| 14.09.2026 | 19,03 | 19,03 | 16,95 | 17,38 | -9,97% | 2.826,00 |
| 11.09.2026 | 19,00 | 19,70 | 19,00 | 19,30 | 0,65% | - |
| 10.09.2026 | 19,60 | 19,75 | 18,65 | 19,18 | -3,28% | 418,00 |
| 09.09.2026 | 19,68 | 20,00 | 19,68 | 19,83 | 0,25% | 768,00 |
| 08.09.2026 | 20,25 | 20,50 | 19,50 | 19,78 | -0,38% | 150,00 |
| 07.09.2026 | 19,18 | 20,35 | 19,03 | 19,85 | 4,47% | 598,00 |
| 04.09.2026 | 18,38 | 19,10 | 18,33 | 19,00 | 2,01% | 210,00 |
| 03.09.2026 | 18,10 | 18,88 | 18,03 | 18,63 | 2,90% | 16,00 |
| 02.09.2026 | 18,65 | 18,73 | 17,90 | 18,10 | -3,34% | 645,00 |
| 01.09.2026 | 19,40 | 19,40 | 18,73 | 18,73 | -2,09% | 16,00 |
| 31.08.2026 | 19,45 | 19,73 | 19,13 | 19,13 | -3,04% | 7,00 |
| 28.08.2026 | 19,55 | 19,78 | 19,38 | 19,73 | 1,15% | - |
| 27.08.2026 | 19,45 | 19,78 | 19,28 | 19,50 | 2,90% | 2.307,00 |
| 26.08.2026 | 19,15 | 19,45 | 18,65 | 18,95 | 1,20% | 712,00 |
| 25.08.2026 | 17,78 | 18,83 | 17,78 | 18,73 | 6,24% | 120,00 |
| 24.08.2026 | 18,43 | 18,50 | 17,38 | 17,63 | -5,37% | 2.651,00 |
| 21.08.2026 | 18,63 | 18,88 | 18,23 | 18,63 | 0,00% | 620,00 |
| 20.08.2026 | 19,20 | 19,28 | 18,20 | 18,63 | -1,84% | 525,00 |
| 19.08.2026 | 19,20 | 19,78 | 18,78 | 18,98 | -2,32% | 1.215,00 |
| 18.08.2026 | 20,55 | 20,75 | 19,30 | 19,43 | -7,06% | 1.305,00 |
| 17.08.2026 | 20,55 | 21,20 | 20,03 | 20,90 | 3,47% | 300,00 |
| 14.08.2026 | 20,45 | 20,65 | 19,73 | 20,20 | -2,18% | 2.248,00 |
| 13.08.2026 | 21,25 | 21,75 | 20,40 | 20,65 | -4,18% | 39,00 |
| 12.08.2026 | 20,35 | 22,20 | 20,30 | 21,55 | 7,75% | 2.811,00 |
| 11.08.2026 | 19,10 | 20,40 | 18,88 | 20,00 | 3,23% | 2.590,00 |
| 10.08.2026 | 19,28 | 20,10 | 19,08 | 19,38 | -0,13% | 129,00 |
| 07.08.2026 | 18,78 | 19,45 | 18,53 | 19,40 | 2,92% | 7,00 |
| 06.08.2026 | 20,00 | 20,15 | 18,45 | 18,85 | -2,84% | 2.750,00 |
| 05.08.2026 | 18,88 | 19,63 | 18,78 | 19,40 | 4,30% | 113,00 |
| 04.08.2026 | 18,73 | 19,60 | 17,80 | 18,60 | 4,49% | 212,00 |
| 03.08.2026 | 16,93 | 17,98 | 16,93 | 17,80 | 2,89% | 200,00 |
| 31.07.2026 | 17,40 | 18,15 | 17,30 | 17,30 | 2,22% | 561,00 |
| 30.07.2026 | 16,30 | 17,33 | 15,53 | 16,93 | -3,42% | 1.290,00 |
| 29.07.2026 | 16,70 | 17,65 | 16,55 | 17,53 | 1,74% | 155,00 |
| 28.07.2026 | 16,65 | 17,65 | 16,63 | 17,23 | -2,27% | 228,00 |
| 27.07.2026 | 18,18 | 18,50 | 17,28 | 17,63 | -1,54% | 205,00 |
| 24.07.2026 | 17,75 | 17,95 | 17,28 | 17,90 | 0,14% | 1.836,00 |
| 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 |