10,910€
-3,11%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 12,24 | 12,24 | 11,80 | 11,82 | -3,27% | 5.244,00 |
| 25.09.2025 | 12,32 | 12,50 | 12,22 | 12,22 | -0,97% | 4.420,00 |
| 24.09.2025 | 12,44 | 12,52 | 12,24 | 12,34 | 0,00% | 10.747,00 |
| 23.09.2025 | 12,70 | 13,06 | 12,28 | 12,34 | -2,06% | 35.015,00 |
| 22.09.2025 | 11,46 | 12,62 | 11,46 | 12,60 | 8,62% | 24.588,00 |
| 19.09.2025 | 11,68 | 11,74 | 11,26 | 11,60 | -1,02% | 9.674,00 |
| 18.09.2025 | 11,10 | 11,72 | 11,10 | 11,72 | 6,16% | 22.081,00 |
| 17.09.2025 | 11,00 | 11,12 | 10,90 | 11,04 | -2,65% | 4.761,00 |
| 16.09.2025 | 11,16 | 11,38 | 11,04 | 11,34 | 1,80% | 6.129,00 |
| 15.09.2025 | 10,60 | 11,38 | 10,58 | 11,14 | 6,50% | 10.781,00 |
| 12.09.2025 | 10,60 | 10,60 | 10,40 | 10,46 | -2,79% | 3.933,00 |
| 11.09.2025 | 10,43 | 10,76 | 10,38 | 10,76 | 2,18% | 3.213,00 |
| 10.09.2025 | 10,26 | 10,68 | 10,24 | 10,53 | 0,10% | 2.209,00 |
| 09.09.2025 | 10,40 | 10,55 | 10,36 | 10,52 | 0,29% | 26,00 |
| 08.09.2025 | 10,50 | 10,68 | 10,41 | 10,49 | 2,04% | 858,00 |
| 05.09.2025 | 10,42 | 10,64 | 10,28 | 10,28 | 0,39% | 4.551,00 |
| 04.09.2025 | 10,16 | 10,36 | 10,16 | 10,24 | 1,79% | 5.388,00 |
| 03.09.2025 | 10,08 | 10,52 | 10,02 | 10,06 | 0,20% | 6.197,00 |
| 02.09.2025 | 10,14 | 10,24 | 10,02 | 10,04 | -3,65% | 7.999,00 |
| 01.09.2025 | 10,70 | 10,78 | 10,36 | 10,42 | -2,80% | 13.146,00 |
| 29.08.2025 | 10,82 | 10,82 | 10,58 | 10,72 | -0,37% | 5.846,00 |
| 28.08.2025 | 10,72 | 11,04 | 10,72 | 10,76 | 0,75% | 2.699,00 |
| 27.08.2025 | 10,96 | 11,02 | 10,68 | 10,68 | -1,66% | 3.222,00 |
| 26.08.2025 | 10,82 | 10,94 | 10,72 | 10,86 | -1,27% | 1.324,00 |
| 25.08.2025 | 10,92 | 11,06 | 10,84 | 11,00 | 1,29% | 5.433,00 |
| 22.08.2025 | 10,26 | 10,98 | 10,26 | 10,86 | 5,23% | 9.182,00 |
| 21.08.2025 | 10,56 | 10,56 | 10,28 | 10,32 | -3,55% | 4.703,00 |
| 20.08.2025 | 10,74 | 10,84 | 10,36 | 10,70 | -0,56% | 15.301,00 |
| 19.08.2025 | 10,80 | 10,86 | 10,74 | 10,76 | -0,55% | 6.268,00 |
| 18.08.2025 | 10,90 | 10,90 | 10,64 | 10,82 | 0,00% | 11.623,00 |
| 15.08.2025 | 10,94 | 11,08 | 10,80 | 10,82 | -1,10% | 7.669,00 |
| 14.08.2025 | 11,10 | 11,18 | 10,82 | 10,94 | -0,91% | 10.350,00 |
| 13.08.2025 | 11,06 | 11,30 | 11,00 | 11,04 | -1,95% | 9.553,00 |
| 12.08.2025 | 11,16 | 11,26 | 10,86 | 11,26 | 1,81% | 13.479,00 |
| 11.08.2025 | 11,12 | 11,46 | 11,06 | 11,06 | -2,12% | 8.687,00 |
| 08.08.2025 | 11,22 | 11,42 | 11,02 | 11,30 | 1,44% | 4.490,00 |
| 07.08.2025 | 10,72 | 11,40 | 10,34 | 11,14 | 3,53% | 30.730,00 |
| 06.08.2025 | 11,02 | 11,24 | 10,76 | 10,76 | -2,54% | 5.677,00 |
| 05.08.2025 | 11,32 | 11,44 | 10,88 | 11,04 | -2,47% | 19.606,00 |
| 04.08.2025 | 11,36 | 11,46 | 11,18 | 11,32 | 0,00% | 14.721,00 |
| 01.08.2025 | 11,60 | 11,60 | 11,10 | 11,32 | -2,92% | 27.089,00 |
| 31.07.2025 | 12,32 | 12,92 | 11,52 | 11,66 | -4,43% | 32.288,00 |
| 30.07.2025 | 12,24 | 12,28 | 12,02 | 12,20 | 0,49% | 12.483,00 |
| 29.07.2025 | 12,20 | 12,78 | 12,14 | 12,14 | 0,17% | 27.365,00 |
| 28.07.2025 | 11,98 | 12,48 | 11,98 | 12,12 | 2,36% | 19.109,00 |
| 25.07.2025 | 11,50 | 12,12 | 11,38 | 11,84 | 2,78% | 33.506,00 |
| 24.07.2025 | 11,68 | 11,78 | 11,18 | 11,52 | -1,54% | 38.161,00 |
| 23.07.2025 | 13,20 | 13,28 | 11,42 | 11,70 | -10,96% | 111.755,00 |
| 22.07.2025 | 13,12 | 13,16 | 12,86 | 13,14 | -1,05% | 11.410,00 |
| 21.07.2025 | 13,16 | 13,44 | 13,06 | 13,28 | 2,15% | 11.058,00 |
| 18.07.2025 | 13,60 | 13,72 | 13,00 | 13,00 | -4,27% | 17.662,00 |
| 17.07.2025 | 12,70 | 13,66 | 12,62 | 13,58 | 7,10% | 45.102,00 |
| 16.07.2025 | 13,06 | 13,06 | 12,54 | 12,68 | -3,06% | 38.855,00 |
| 15.07.2025 | 12,84 | 13,28 | 12,74 | 13,08 | 0,62% | 21.713,00 |
| 14.07.2025 | 12,96 | 13,08 | 12,72 | 13,00 | 0,15% | 20.915,00 |
| 11.07.2025 | 13,48 | 13,48 | 12,78 | 12,98 | -3,71% | 27.222,00 |
| 10.07.2025 | 12,72 | 13,50 | 12,70 | 13,48 | 6,14% | 23.110,00 |
| 09.07.2025 | 12,94 | 13,16 | 12,64 | 12,70 | -2,16% | 20.579,00 |
| 08.07.2025 | 12,46 | 13,06 | 12,46 | 12,98 | 4,51% | 23.736,00 |
| 07.07.2025 | 12,64 | 12,76 | 12,42 | 12,42 | -0,48% | 10.213,00 |
| 04.07.2025 | 12,72 | 12,84 | 12,34 | 12,48 | -3,11% | 21.933,00 |
| 03.07.2025 | 12,28 | 12,88 | 12,28 | 12,88 | 6,45% | 42.536,00 |
| 02.07.2025 | 11,22 | 12,26 | 11,22 | 12,10 | 9,01% | 51.475,00 |
| 01.07.2025 | 11,46 | 11,48 | 11,10 | 11,10 | -1,94% | 11.751,00 |
| 30.06.2025 | 11,02 | 11,50 | 11,02 | 11,32 | 2,54% | 30.932,00 |
| 27.06.2025 | 9,73 | 11,20 | 9,73 | 11,04 | 13,11% | 77.350,00 |