9,355€
0,05%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 9,39 | 9,39 | 9,05 | 9,31 | -0,21% | 7.797,00 |
| 19.02.2026 | 9,42 | 9,43 | 9,26 | 9,33 | -2,00% | 3.403,00 |
| 18.02.2026 | 9,27 | 9,75 | 9,27 | 9,52 | 1,93% | 16.544,00 |
| 17.02.2026 | 9,34 | 9,42 | 8,95 | 9,34 | -1,06% | 26.047,00 |
| 16.02.2026 | 9,43 | 9,61 | 9,24 | 9,44 | 0,11% | 5.718,00 |
| 13.02.2026 | 9,61 | 9,70 | 9,14 | 9,43 | 0,00% | 16.055,00 |
| 12.02.2026 | 8,94 | 9,78 | 8,88 | 9,43 | 6,31% | 36.827,00 |
| 11.02.2026 | 9,52 | 9,53 | 8,61 | 8,87 | -6,83% | 44.281,00 |
| 10.02.2026 | 9,04 | 9,84 | 8,89 | 9,52 | 5,78% | 98.050,00 |
| 09.02.2026 | 8,98 | 9,10 | 8,89 | 9,00 | 0,22% | 13.947,00 |
| 06.02.2026 | 8,84 | 9,00 | 8,64 | 8,98 | 0,22% | 10.465,00 |
| 05.02.2026 | 9,11 | 9,14 | 8,78 | 8,96 | -1,75% | 22.612,00 |
| 04.02.2026 | 9,19 | 9,65 | 8,95 | 9,12 | -0,87% | 65.786,00 |
| 03.02.2026 | 8,82 | 9,25 | 8,48 | 9,20 | 4,07% | 43.003,00 |
| 02.02.2026 | 8,74 | 8,84 | 8,47 | 8,84 | 1,73% | 24.753,00 |
| 30.01.2026 | 8,79 | 8,90 | 8,69 | 8,69 | -1,92% | 10.763,00 |
| 29.01.2026 | 9,10 | 9,22 | 8,66 | 8,86 | -2,10% | 18.344,00 |
| 28.01.2026 | 9,02 | 9,39 | 8,97 | 9,05 | 1,46% | 58.721,00 |
| 27.01.2026 | 8,70 | 8,97 | 8,70 | 8,92 | 2,65% | 2.801,00 |
| 26.01.2026 | 9,11 | 9,17 | 8,69 | 8,69 | -4,19% | 20.451,00 |
| 23.01.2026 | 9,08 | 9,17 | 8,93 | 9,07 | 0,78% | 7.115,00 |
| 22.01.2026 | 8,80 | 9,30 | 8,77 | 9,00 | 2,27% | 21.530,00 |
| 21.01.2026 | 8,53 | 8,80 | 8,25 | 8,80 | 5,77% | 20.844,00 |
| 20.01.2026 | 8,55 | 8,55 | 8,24 | 8,32 | -2,23% | 22.438,00 |
| 19.01.2026 | 8,82 | 8,88 | 8,28 | 8,51 | -3,41% | 73.274,00 |
| 16.01.2026 | 9,18 | 9,18 | 8,71 | 8,81 | -4,96% | 34.516,00 |
| 15.01.2026 | 8,72 | 9,28 | 8,68 | 9,27 | 7,04% | 38.746,00 |
| 14.01.2026 | 8,91 | 8,96 | 8,55 | 8,66 | -2,81% | 20.450,00 |
| 13.01.2026 | 8,91 | 9,43 | 8,79 | 8,91 | 1,48% | 31.148,00 |
| 12.01.2026 | 8,80 | 8,93 | 8,74 | 8,78 | -1,24% | 5.785,00 |
| 09.01.2026 | 8,87 | 8,99 | 8,78 | 8,89 | -1,11% | 13.079,00 |
| 08.01.2026 | 9,46 | 9,46 | 8,67 | 8,99 | -4,87% | 34.090,00 |
| 07.01.2026 | 9,51 | 9,58 | 9,24 | 9,45 | -0,74% | 9.831,00 |
| 06.01.2026 | 9,30 | 9,62 | 9,24 | 9,52 | 1,82% | 12.493,00 |
| 05.01.2026 | 8,68 | 9,38 | 8,60 | 9,35 | 10,52% | 40.859,00 |
| 02.01.2026 | 8,39 | 8,49 | 8,25 | 8,46 | 0,48% | 7.473,00 |
| 30.12.2025 | 8,30 | 8,44 | 8,26 | 8,42 | 1,32% | 22.184,00 |
| 29.12.2025 | 8,20 | 8,41 | 8,10 | 8,31 | 0,36% | 24.459,00 |
| 23.12.2025 | 8,12 | 8,28 | 8,04 | 8,28 | 2,22% | 33.604,00 |
| 22.12.2025 | 8,11 | 8,16 | 8,03 | 8,10 | 1,25% | 24.784,00 |
| 19.12.2025 | 8,04 | 8,26 | 7,95 | 8,00 | -0,37% | 12.238,00 |
| 18.12.2025 | 7,94 | 8,13 | 7,83 | 8,03 | 1,52% | 23.792,00 |
| 17.12.2025 | 7,97 | 8,02 | 7,86 | 7,91 | -0,13% | 12.976,00 |
| 16.12.2025 | 8,05 | 8,07 | 7,84 | 7,92 | -1,37% | 49.629,00 |
| 15.12.2025 | 8,31 | 8,49 | 8,02 | 8,03 | -2,07% | 24.631,00 |
| 12.12.2025 | 8,05 | 8,48 | 8,04 | 8,20 | 2,12% | 79.824,00 |
| 11.12.2025 | 7,82 | 8,07 | 7,79 | 8,03 | 2,29% | 28.816,00 |
| 10.12.2025 | 7,99 | 7,99 | 7,79 | 7,85 | -1,51% | 7.937,00 |
| 09.12.2025 | 8,02 | 8,02 | 7,84 | 7,97 | 0,00% | 16.776,00 |
| 08.12.2025 | 8,06 | 8,11 | 7,70 | 7,97 | -0,62% | 15.908,00 |
| 05.12.2025 | 7,86 | 8,23 | 7,85 | 8,02 | 1,52% | 23.539,00 |
| 04.12.2025 | 7,98 | 8,08 | 7,84 | 7,90 | 0,00% | 37.943,00 |
| 03.12.2025 | 7,68 | 7,94 | 7,55 | 7,90 | 3,81% | 36.038,00 |
| 02.12.2025 | 7,64 | 7,69 | 7,56 | 7,61 | -0,78% | 15.661,00 |
| 01.12.2025 | 9,01 | 9,01 | 7,38 | 7,67 | -16,27% | 252.144,00 |
| 28.11.2025 | 8,91 | 9,16 | 8,89 | 9,16 | 2,35% | 14.576,00 |
| 27.11.2025 | 8,51 | 8,95 | 8,49 | 8,95 | 5,17% | 24.300,00 |
| 26.11.2025 | 8,47 | 8,52 | 8,10 | 8,51 | 2,04% | 21.226,00 |
| 25.11.2025 | 8,13 | 8,41 | 8,04 | 8,34 | 1,46% | 30.500,00 |
| 24.11.2025 | 8,33 | 8,51 | 8,06 | 8,22 | -0,72% | 40.791,00 |
| 21.11.2025 | 8,52 | 8,53 | 8,01 | 8,28 | -4,72% | 49.757,00 |
| 20.11.2025 | 8,74 | 9,01 | 8,62 | 8,69 | -0,23% | 39.737,00 |
| 19.11.2025 | 8,85 | 8,85 | 8,09 | 8,71 | -3,11% | 188.798,00 |
| 18.11.2025 | 11,58 | 11,58 | 8,76 | 8,99 | -16,76% | 152.089,00 |
| 17.11.2025 | 11,14 | 11,28 | 10,64 | 10,80 | -2,88% | 12.926,00 |
| 14.11.2025 | 11,20 | 11,20 | 10,70 | 11,12 | -1,24% | 19.970,00 |
| 13.11.2025 | 11,34 | 11,68 | 11,20 | 11,26 | -1,40% | 3.750,00 |
| 12.11.2025 | 11,02 | 11,58 | 10,92 | 11,42 | 3,07% | 7.655,00 |
| 11.11.2025 | 11,16 | 11,38 | 10,82 | 11,08 | 0,36% | 19.603,00 |
| 10.11.2025 | 10,56 | 11,20 | 10,56 | 11,04 | 2,03% | 21.780,00 |
| 07.11.2025 | 11,00 | 11,04 | 10,72 | 10,82 | -1,46% | 7.844,00 |
| 06.11.2025 | 11,28 | 11,28 | 10,90 | 10,98 | -1,44% | 10.649,00 |
| 05.11.2025 | 11,44 | 11,44 | 11,06 | 11,14 | -2,45% | 8.858,00 |
| 04.11.2025 | 11,80 | 11,80 | 11,38 | 11,42 | -4,36% | 17.145,00 |
| 03.11.2025 | 12,12 | 12,12 | 11,84 | 11,94 | -1,97% | 6.156,00 |
| 31.10.2025 | 11,88 | 12,38 | 11,84 | 12,18 | 1,84% | 3.242,00 |
| 30.10.2025 | 12,14 | 12,20 | 11,78 | 11,96 | -0,99% | 10.527,00 |
| 29.10.2025 | 12,60 | 12,60 | 11,92 | 12,08 | -3,82% | 10.802,00 |
| 28.10.2025 | 12,52 | 12,64 | 12,36 | 12,56 | -0,48% | 29.718,00 |
| 27.10.2025 | 12,74 | 13,02 | 12,44 | 12,62 | -0,94% | 6.047,00 |
| 24.10.2025 | 12,66 | 12,98 | 12,52 | 12,74 | 0,63% | 13.761,00 |
| 23.10.2025 | 13,24 | 13,24 | 12,52 | 12,66 | -4,52% | 13.316,00 |
| 22.10.2025 | 13,76 | 13,76 | 13,08 | 13,26 | -4,47% | 13.905,00 |
| 21.10.2025 | 12,92 | 14,34 | 12,92 | 13,88 | 7,76% | 68.058,00 |
| 20.10.2025 | 11,86 | 12,92 | 11,78 | 12,88 | 10,46% | 35.086,00 |
| 17.10.2025 | 11,66 | 11,88 | 11,36 | 11,66 | -1,69% | 12.062,00 |
| 16.10.2025 | 11,96 | 12,00 | 11,84 | 11,86 | 0,00% | 2.072,00 |
| 15.10.2025 | 11,90 | 12,14 | 11,74 | 11,86 | 0,00% | 4.598,00 |
| 14.10.2025 | 12,22 | 12,26 | 11,50 | 11,86 | -3,58% | 16.499,00 |
| 13.10.2025 | 11,84 | 12,74 | 11,84 | 12,30 | 4,24% | 14.103,00 |
| 10.10.2025 | 12,58 | 12,66 | 11,80 | 11,80 | -6,35% | 15.969,00 |
| 09.10.2025 | 12,38 | 12,80 | 12,38 | 12,60 | 2,11% | 13.618,00 |
| 08.10.2025 | 12,34 | 12,52 | 12,24 | 12,34 | -0,64% | 5.994,00 |
| 07.10.2025 | 12,54 | 12,70 | 12,34 | 12,42 | -0,80% | 19.028,00 |
| 06.10.2025 | 12,40 | 12,70 | 12,00 | 12,52 | 1,46% | 22.636,00 |
| 03.10.2025 | 12,22 | 12,44 | 12,20 | 12,34 | 1,15% | 9.431,00 |
| 02.10.2025 | 11,88 | 12,46 | 11,88 | 12,20 | 2,52% | 8.957,00 |
| 01.10.2025 | 11,84 | 11,98 | 11,76 | 11,90 | 0,34% | 3.837,00 |
| 30.09.2025 | 11,90 | 11,98 | 11,76 | 11,86 | -0,34% | 3.842,00 |
| 29.09.2025 | 12,08 | 12,22 | 11,84 | 11,90 | 0,68% | 10.131,00 |