8,330€
-2,57%
Echtzeit-Aktienkurs AMS-OSRAM AG
Bid:
Ask:
Aktienkurse zur AMS-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 8,52 | 8,52 | 8,11 | 8,38 | -1,99% | 35.876,00 |
| 15.05.2025 | 8,85 | 8,95 | 8,35 | 8,55 | -4,15% | 26.669,00 |
| 14.05.2025 | 8,60 | 8,94 | 8,60 | 8,92 | 2,53% | 16.624,00 |
| 13.05.2025 | 8,42 | 8,80 | 8,42 | 8,70 | 3,20% | 14.307,00 |
| 12.05.2025 | 8,00 | 8,79 | 7,80 | 8,43 | 8,35% | 127.366,00 |
| 09.05.2025 | 7,67 | 7,78 | 7,59 | 7,78 | 2,23% | 13.457,00 |
| 08.05.2025 | 7,63 | 7,77 | 7,58 | 7,61 | -0,78% | 23.667,00 |
| 07.05.2025 | 7,38 | 7,68 | 7,27 | 7,67 | 4,92% | 27.124,00 |
| 06.05.2025 | 7,80 | 7,80 | 7,21 | 7,31 | -7,12% | 35.363,00 |
| 05.05.2025 | 8,44 | 8,44 | 7,42 | 7,87 | -5,64% | 67.436,00 |
| 02.05.2025 | 7,88 | 8,38 | 7,85 | 8,34 | 5,84% | 54.791,00 |
| 30.04.2025 | 8,16 | 8,49 | 7,56 | 7,88 | 1,68% | 74.296,00 |
| 29.04.2025 | 7,58 | 7,90 | 7,30 | 7,75 | 2,79% | 24.568,00 |
| 28.04.2025 | 7,47 | 7,57 | 7,33 | 7,54 | 1,07% | 8.400,00 |
| 25.04.2025 | 7,16 | 7,51 | 7,13 | 7,46 | 4,19% | 32.679,00 |
| 24.04.2025 | 6,79 | 7,22 | 6,67 | 7,16 | 6,55% | 21.129,00 |
| 23.04.2025 | 6,50 | 6,87 | 6,50 | 6,72 | 3,70% | 13.110,00 |
| 22.04.2025 | 6,42 | 6,48 | 6,25 | 6,48 | 2,21% | 4.409,00 |
| 17.04.2025 | 6,27 | 6,45 | 6,17 | 6,34 | 1,93% | 13.659,00 |
| 16.04.2025 | 6,50 | 6,57 | 6,16 | 6,22 | -6,33% | 14.338,00 |
| 15.04.2025 | 6,87 | 6,87 | 6,52 | 6,64 | -3,07% | 18.126,00 |
| 14.04.2025 | 6,60 | 6,95 | 6,45 | 6,85 | 7,87% | 25.477,00 |
| 11.04.2025 | 6,05 | 6,35 | 5,90 | 6,35 | 7,45% | 11.977,00 |
| 10.04.2025 | 6,43 | 6,44 | 5,87 | 5,91 | -8,09% | 39.470,00 |
| 09.04.2025 | 6,15 | 6,49 | 5,40 | 6,43 | 5,41% | 87.184,00 |
| 08.04.2025 | 6,39 | 6,40 | 5,80 | 6,10 | -5,13% | 38.248,00 |
| 07.04.2025 | 6,36 | 6,44 | 5,40 | 6,43 | 2,06% | 92.304,00 |
| 04.04.2025 | 7,10 | 7,15 | 6,00 | 6,30 | -11,27% | 70.777,00 |
| 03.04.2025 | 7,65 | 7,65 | 7,00 | 7,10 | -7,19% | 29.019,00 |
| 02.04.2025 | 7,75 | 7,75 | 7,30 | 7,65 | -1,92% | 15.683,00 |
| 01.04.2025 | 7,95 | 8,05 | 7,65 | 7,80 | -1,89% | 36.215,00 |
| 31.03.2025 | 8,40 | 8,40 | 7,90 | 7,95 | -5,92% | 17.911,00 |
| 28.03.2025 | 8,55 | 8,85 | 8,25 | 8,45 | -2,87% | 25.176,00 |
| 27.03.2025 | 8,50 | 8,95 | 8,40 | 8,70 | -1,14% | 8.574,00 |
| 26.03.2025 | 9,05 | 9,25 | 8,80 | 8,80 | -3,83% | 13.386,00 |
| 25.03.2025 | 9,15 | 9,40 | 9,00 | 9,15 | -2,66% | 7.334,00 |
| 24.03.2025 | 9,45 | 9,45 | 9,00 | 9,40 | 2,17% | 7.213,00 |
| 21.03.2025 | 9,35 | 9,35 | 9,10 | 9,20 | -2,65% | 15.982,00 |
| 20.03.2025 | 9,80 | 9,80 | 9,35 | 9,45 | -4,06% | 16.162,00 |
| 19.03.2025 | 10,00 | 10,00 | 9,75 | 9,85 | -1,50% | 5.198,00 |
| 18.03.2025 | 10,00 | 10,30 | 9,90 | 10,00 | -0,99% | 20.823,00 |
| 17.03.2025 | 10,00 | 10,10 | 9,80 | 10,10 | 0,00% | 14.098,00 |
| 14.03.2025 | 9,50 | 10,10 | 9,50 | 10,10 | 6,32% | 9.630,00 |
| 13.03.2025 | 9,50 | 9,65 | 9,30 | 9,50 | -1,04% | 4.224,00 |
| 12.03.2025 | 9,30 | 9,80 | 9,30 | 9,60 | 2,67% | 7.741,00 |
| 11.03.2025 | 9,50 | 9,80 | 9,10 | 9,35 | 0,00% | 18.726,00 |
| 10.03.2025 | 9,65 | 9,65 | 9,35 | 9,35 | -3,61% | 9.887,00 |
| 07.03.2025 | 9,90 | 10,00 | 9,60 | 9,70 | -2,51% | 6.898,00 |
| 06.03.2025 | 9,60 | 10,00 | 9,50 | 9,95 | 3,65% | 15.487,00 |
| 05.03.2025 | 9,55 | 9,80 | 9,45 | 9,60 | 0,52% | 8.607,00 |
| 04.03.2025 | 9,80 | 9,85 | 9,25 | 9,55 | -2,05% | 42.919,00 |
| 03.03.2025 | 10,20 | 10,20 | 9,70 | 9,75 | -2,01% | 15.781,00 |
| 28.02.2025 | 10,50 | 10,50 | 9,40 | 9,95 | -5,24% | 44.192,00 |
| 27.02.2025 | 10,60 | 10,70 | 10,20 | 10,50 | -1,87% | 14.490,00 |
| 26.02.2025 | 10,60 | 11,20 | 10,40 | 10,70 | 0,94% | 18.769,00 |
| 25.02.2025 | 11,30 | 11,30 | 10,20 | 10,60 | -4,50% | 45.940,00 |
| 24.02.2025 | 10,90 | 11,50 | 10,70 | 11,10 | 2,78% | 55.432,00 |
| 21.02.2025 | 10,50 | 10,90 | 10,40 | 10,80 | 2,86% | 25.616,00 |
| 20.02.2025 | 10,10 | 10,80 | 9,95 | 10,50 | 3,96% | 83.742,00 |
| 19.02.2025 | 10,40 | 10,40 | 9,85 | 10,10 | -3,81% | 33.113,00 |
| 18.02.2025 | 10,10 | 10,50 | 9,80 | 10,50 | 2,94% | 46.958,00 |
| 17.02.2025 | 9,45 | 10,20 | 9,25 | 10,20 | 9,68% | 60.438,00 |
| 14.02.2025 | 9,30 | 9,50 | 9,05 | 9,30 | -2,11% | 37.853,00 |
| 13.02.2025 | 9,45 | 9,60 | 8,90 | 9,50 | 1,60% | 46.997,00 |
| 12.02.2025 | 8,50 | 9,55 | 8,50 | 9,35 | 10,65% | 120.974,00 |
| 11.02.2025 | 7,45 | 8,80 | 7,40 | 8,45 | 14,97% | 164.707,00 |
| 10.02.2025 | 7,15 | 7,35 | 7,15 | 7,35 | 3,52% | 31.409,00 |
| 07.02.2025 | 7,35 | 7,45 | 7,10 | 7,10 | -2,74% | 22.420,00 |
| 06.02.2025 | 6,90 | 7,35 | 6,90 | 7,30 | 5,80% | 24.141,00 |
| 05.02.2025 | 6,90 | 7,10 | 6,85 | 6,90 | 0,73% | 13.590,00 |
| 04.02.2025 | 6,90 | 7,05 | 6,80 | 6,85 | 1,48% | 13.055,00 |
| 03.02.2025 | 7,05 | 7,10 | 6,70 | 6,75 | -6,25% | 31.754,00 |
| 31.01.2025 | 7,40 | 7,50 | 7,15 | 7,20 | -1,37% | 16.531,00 |
| 30.01.2025 | 7,35 | 7,70 | 7,20 | 7,30 | -1,35% | 14.208,00 |
| 29.01.2025 | 7,65 | 7,70 | 7,35 | 7,40 | -1,99% | 8.823,00 |
| 28.01.2025 | 7,60 | 7,95 | 7,50 | 7,55 | 0,67% | 30.746,00 |
| 27.01.2025 | 7,60 | 7,65 | 7,35 | 7,50 | -0,66% | 26.715,00 |
| 24.01.2025 | 7,10 | 7,70 | 7,10 | 7,55 | 5,59% | 43.167,00 |
| 23.01.2025 | 7,20 | 7,20 | 7,05 | 7,15 | -0,69% | 13.775,00 |
| 22.01.2025 | 6,95 | 7,25 | 6,85 | 7,20 | 2,86% | 19.967,00 |
| 21.01.2025 | 6,80 | 7,00 | 6,80 | 7,00 | 2,94% | 11.187,00 |
| 20.01.2025 | 6,85 | 6,95 | 6,60 | 6,80 | -2,16% | 14.538,00 |
| 17.01.2025 | 6,70 | 6,95 | 6,70 | 6,95 | 4,51% | 10.015,00 |
| 16.01.2025 | 6,80 | 6,92 | 6,60 | 6,65 | -2,49% | 11.488,00 |
| 15.01.2025 | 6,39 | 6,94 | 6,33 | 6,82 | 7,06% | 7.549,00 |
| 14.01.2025 | 6,43 | 6,51 | 6,35 | 6,37 | -2,75% | 11.053,00 |
| 13.01.2025 | 6,70 | 6,70 | 6,43 | 6,55 | -2,27% | 14.386,00 |
| 10.01.2025 | 6,92 | 6,96 | 6,70 | 6,70 | -1,44% | 15.625,00 |
| 09.01.2025 | 6,70 | 6,83 | 6,56 | 6,80 | 0,00% | 14.123,00 |
| 08.01.2025 | 7,14 | 7,14 | 6,70 | 6,80 | -4,76% | 26.275,00 |
| 07.01.2025 | 7,14 | 7,31 | 7,04 | 7,14 | -0,14% | 11.264,00 |
| 06.01.2025 | 6,75 | 7,40 | 6,75 | 7,15 | 6,72% | 19.127,00 |
| 03.01.2025 | 6,54 | 6,87 | 6,41 | 6,70 | 3,75% | 9.307,00 |
| 02.01.2025 | 6,52 | 6,75 | 6,36 | 6,46 | 0,12% | 18.196,00 |
| 30.12.2024 | 6,50 | 6,64 | 6,45 | 6,45 | -5,09% | 22.313,00 |
| 27.12.2024 | 6,27 | 6,80 | 6,25 | 6,80 | 7,87% | 36.248,00 |
| 23.12.2024 | 6,50 | 6,50 | 6,16 | 6,30 | -4,55% | 51.147,00 |
| 20.12.2024 | 6,50 | 6,60 | 6,21 | 6,60 | 1,54% | 23.448,00 |
| 19.12.2024 | 6,45 | 6,60 | 6,35 | 6,50 | -2,40% | 23.579,00 |
| 18.12.2024 | 7,14 | 7,24 | 6,50 | 6,66 | -8,01% | 34.940,00 |