23,250€
8,64%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 21,35 | 23,90 | 21,25 | 23,15 | 8,18% | 25.903,00 |
| 28.09.2026 | 21,00 | 21,80 | 20,60 | 21,40 | 0,47% | 11.220,00 |
| 25.09.2026 | 22,20 | 22,40 | 20,90 | 21,30 | -4,91% | 26.903,00 |
| 24.09.2026 | 24,70 | 24,90 | 21,70 | 22,40 | -9,68% | 48.932,00 |
| 23.09.2026 | 22,50 | 25,50 | 22,50 | 24,80 | 9,73% | 53.468,00 |
| 22.09.2026 | 22,80 | 22,90 | 21,80 | 22,60 | -1,31% | 34.050,00 |
| 21.09.2026 | 18,45 | 23,00 | 18,30 | 22,90 | 26,87% | 102.555,00 |
| 18.09.2026 | 17,55 | 18,50 | 17,55 | 18,05 | 2,85% | 19.563,00 |
| 17.09.2026 | 17,20 | 18,15 | 17,20 | 17,55 | 1,15% | 33.403,00 |
| 16.09.2026 | 17,00 | 17,65 | 17,00 | 17,35 | 2,06% | 12.426,00 |
| 15.09.2026 | 17,60 | 17,70 | 16,90 | 17,00 | -3,95% | 10.960,00 |
| 14.09.2026 | 19,20 | 19,20 | 16,90 | 17,70 | -8,76% | 42.628,00 |
| 11.09.2026 | 18,95 | 19,55 | 18,95 | 19,40 | 3,19% | 3.959,00 |
| 10.09.2026 | 19,60 | 19,65 | 18,70 | 18,80 | -4,33% | 19.761,00 |
| 09.09.2026 | 19,50 | 20,00 | 19,45 | 19,65 | -0,51% | 13.394,00 |
| 08.09.2026 | 19,85 | 20,30 | 19,55 | 19,75 | -0,50% | 19.621,00 |
| 07.09.2026 | 19,00 | 20,40 | 19,00 | 19,85 | 4,20% | 36.219,00 |
| 04.09.2026 | 18,40 | 19,15 | 18,35 | 19,05 | 5,25% | 8.497,00 |
| 03.09.2026 | 18,10 | 18,80 | 18,05 | 18,10 | -0,28% | 5.082,00 |
| 02.09.2026 | 18,65 | 18,65 | 17,90 | 18,15 | -2,68% | 9.569,00 |
| 01.09.2026 | 19,45 | 19,45 | 18,45 | 18,65 | -3,87% | 10.383,00 |
| 31.08.2026 | 19,50 | 19,70 | 19,15 | 19,40 | 0,00% | 4.586,00 |
| 28.08.2026 | 19,50 | 19,75 | 19,35 | 19,40 | -0,51% | 5.291,00 |
| 27.08.2026 | 19,40 | 19,65 | 19,30 | 19,50 | 3,45% | 9.679,00 |
| 26.08.2026 | 19,15 | 19,45 | 18,70 | 18,85 | -0,79% | 3.098,00 |
| 25.08.2026 | 17,80 | 19,25 | 17,75 | 19,00 | 6,44% | 7.846,00 |
| 24.08.2026 | 18,40 | 18,45 | 17,45 | 17,85 | -3,77% | 15.506,00 |
| 21.08.2026 | 18,70 | 18,85 | 18,40 | 18,55 | -0,54% | 3.966,00 |
| 20.08.2026 | 19,00 | 19,00 | 18,20 | 18,65 | -1,32% | 22.846,00 |
| 19.08.2026 | 19,20 | 19,60 | 18,75 | 18,90 | -2,58% | 12.375,00 |
| 18.08.2026 | 20,70 | 20,70 | 19,40 | 19,40 | -6,28% | 11.006,00 |
| 17.08.2026 | 20,50 | 21,10 | 20,00 | 20,70 | 1,97% | 28.849,00 |
| 14.08.2026 | 20,50 | 20,60 | 19,85 | 20,30 | 0,00% | 10.230,00 |
| 13.08.2026 | 21,20 | 21,70 | 20,30 | 20,30 | -3,79% | 7.340,00 |
| 12.08.2026 | 20,10 | 22,20 | 20,10 | 21,10 | 5,76% | 43.987,00 |
| 11.08.2026 | 19,20 | 20,40 | 19,10 | 19,95 | 3,91% | 18.036,00 |
| 10.08.2026 | 19,30 | 20,00 | 19,05 | 19,20 | -0,52% | 7.377,00 |
| 07.08.2026 | 18,80 | 19,40 | 18,55 | 19,30 | 2,12% | 9.996,00 |
| 06.08.2026 | 19,90 | 20,20 | 18,50 | 18,90 | -5,50% | 12.476,00 |
| 05.08.2026 | 18,90 | 20,30 | 18,60 | 20,00 | 8,11% | 28.436,00 |
| 04.08.2026 | 18,55 | 20,20 | 17,70 | 18,50 | 3,64% | 70.391,00 |
| 03.08.2026 | 16,95 | 18,00 | 16,95 | 17,85 | 3,18% | 22.512,00 |
| 31.07.2026 | 17,45 | 18,20 | 16,95 | 17,30 | 1,76% | 15.928,00 |
| 30.07.2026 | 16,40 | 17,30 | 15,60 | 17,00 | 3,98% | 11.225,00 |
| 29.07.2026 | 16,80 | 17,60 | 15,95 | 16,35 | -4,94% | 12.268,00 |
| 28.07.2026 | 17,15 | 17,60 | 16,15 | 17,20 | -2,55% | 7.627,00 |
| 27.07.2026 | 18,00 | 18,45 | 17,30 | 17,65 | -1,12% | 3.723,00 |
| 24.07.2026 | 17,75 | 18,00 | 17,30 | 17,85 | 0,85% | 3.309,00 |
| 23.07.2026 | 18,25 | 18,40 | 17,70 | 17,70 | -3,28% | 3.259,00 |
| 22.07.2026 | 18,45 | 18,60 | 17,80 | 18,30 | -1,61% | 5.374,00 |
| 21.07.2026 | 16,45 | 18,70 | 16,45 | 18,60 | 15,53% | 25.802,00 |
| 20.07.2026 | 17,15 | 17,15 | 15,85 | 16,10 | -4,73% | 29.049,00 |
| 17.07.2026 | 19,05 | 19,15 | 16,00 | 16,90 | -13,55% | 87.606,00 |
| 16.07.2026 | 20,40 | 20,40 | 19,40 | 19,55 | -4,17% | 24.153,00 |
| 15.07.2026 | 21,40 | 21,40 | 20,10 | 20,40 | -2,86% | 9.986,00 |
| 14.07.2026 | 20,40 | 21,40 | 20,10 | 21,00 | 5,00% | 28.290,00 |
| 13.07.2026 | 19,65 | 20,50 | 19,55 | 20,00 | -1,96% | 10.906,00 |
| 10.07.2026 | 20,80 | 20,90 | 20,30 | 20,40 | -2,86% | 10.694,00 |
| 09.07.2026 | 19,75 | 21,40 | 19,75 | 21,00 | 6,87% | 17.259,00 |
| 08.07.2026 | 19,75 | 19,85 | 18,80 | 19,65 | -0,51% | 13.324,00 |
| 07.07.2026 | 21,10 | 21,10 | 19,50 | 19,75 | -6,84% | 32.645,00 |
| 06.07.2026 | 21,70 | 21,80 | 20,80 | 21,20 | -2,30% | 12.769,00 |
| 03.07.2026 | 20,10 | 21,90 | 20,00 | 21,70 | 8,50% | 42.327,00 |
| 02.07.2026 | 18,00 | 21,00 | 17,70 | 20,00 | 10,19% | 24.231,00 |
| 01.07.2026 | 18,40 | 19,05 | 17,55 | 18,15 | -1,89% | 20.192,00 |
| 30.06.2026 | 19,25 | 19,30 | 18,40 | 18,50 | -2,37% | 8.759,00 |
| 29.06.2026 | 19,05 | 19,45 | 18,25 | 18,95 | 0,26% | 16.990,00 |
| 26.06.2026 | 19,40 | 19,80 | 18,65 | 18,90 | -5,03% | 17.197,00 |
| 25.06.2026 | 20,40 | 21,10 | 19,40 | 19,90 | -1,00% | 26.675,00 |
| 24.06.2026 | 20,10 | 21,70 | 19,95 | 20,10 | 0,75% | 20.742,00 |
| 23.06.2026 | 20,50 | 20,70 | 19,85 | 19,95 | -5,90% | 17.253,00 |
| 22.06.2026 | 20,30 | 21,30 | 20,30 | 21,20 | 4,95% | 18.487,00 |
| 19.06.2026 | 19,85 | 20,80 | 19,75 | 20,20 | 2,80% | 18.281,00 |
| 18.06.2026 | 19,95 | 20,30 | 19,65 | 19,65 | -2,24% | 12.643,00 |
| 17.06.2026 | 20,70 | 21,00 | 19,45 | 20,10 | -3,83% | 24.988,00 |
| 16.06.2026 | 22,10 | 22,10 | 20,40 | 20,90 | -5,00% | 15.277,00 |
| 15.06.2026 | 20,50 | 22,10 | 20,30 | 22,00 | 9,45% | 24.137,00 |
| 12.06.2026 | 18,95 | 20,90 | 18,65 | 20,10 | 6,91% | 11.670,00 |
| 11.06.2026 | 17,30 | 18,95 | 17,30 | 18,80 | 8,99% | 5.872,00 |
| 10.06.2026 | 18,85 | 18,90 | 17,20 | 17,25 | -8,24% | 58.226,00 |
| 09.06.2026 | 19,20 | 19,85 | 18,05 | 18,80 | -1,83% | 36.427,00 |
| 08.06.2026 | 18,60 | 19,35 | 17,70 | 19,15 | 2,68% | 41.418,00 |
| 05.06.2026 | 22,20 | 22,50 | 17,60 | 18,65 | -17,11% | 84.110,00 |
| 04.06.2026 | 23,00 | 23,00 | 21,70 | 22,50 | -2,60% | 16.964,00 |
| 03.06.2026 | 23,20 | 23,50 | 22,70 | 23,10 | -1,28% | 12.938,00 |
| 02.06.2026 | 21,40 | 23,50 | 21,40 | 23,40 | 9,86% | 22.182,00 |
| 01.06.2026 | 21,50 | 23,50 | 20,90 | 21,30 | -0,93% | 29.545,00 |
| 29.05.2026 | 21,90 | 22,70 | 21,40 | 21,50 | -3,15% | 56.739,00 |
| 28.05.2026 | 22,70 | 23,00 | 21,80 | 22,20 | -3,48% | 30.349,00 |
| 27.05.2026 | 24,50 | 24,80 | 22,10 | 23,00 | -6,88% | 38.460,00 |
| 26.05.2026 | 26,70 | 26,70 | 23,60 | 24,70 | -5,73% | 47.181,00 |
| 25.05.2026 | 24,70 | 26,30 | 24,60 | 26,20 | 5,65% | 24.489,00 |
| 22.05.2026 | 22,40 | 25,30 | 22,30 | 24,80 | 11,21% | 69.200,00 |
| 21.05.2026 | 21,80 | 22,50 | 21,30 | 22,30 | 3,72% | 28.600,00 |
| 20.05.2026 | 20,80 | 21,90 | 20,80 | 21,50 | 3,37% | 36.580,00 |
| 19.05.2026 | 21,50 | 22,30 | 20,20 | 20,80 | 0,97% | 28.328,00 |
| 18.05.2026 | 19,85 | 22,00 | 19,70 | 20,60 | 0,98% | 61.649,00 |
| 15.05.2026 | 19,60 | 20,40 | 19,30 | 20,40 | 2,77% | 20.195,00 |
| 14.05.2026 | 20,40 | 20,80 | 19,60 | 19,85 | -3,17% | 8.543,00 |
| 13.05.2026 | 18,75 | 20,90 | 18,75 | 20,50 | 7,05% | 50.103,00 |