13,650€
4,60%
Echtzeit-Aktienkurs AMS-OSRAM AG
Bid:
Ask:
Aktienkurse zur AMS-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 12,95 | 13,75 | 12,95 | 13,75 | 5,77% | 7.042,00 |
| 29.04.2026 | 12,80 | 13,15 | 12,80 | 13,00 | 2,77% | 4.735,00 |
| 28.04.2026 | 12,85 | 13,15 | 12,55 | 12,65 | -1,94% | 5.604,00 |
| 27.04.2026 | 12,70 | 13,15 | 12,60 | 12,90 | 1,18% | 12.813,00 |
| 24.04.2026 | 13,85 | 13,90 | 12,35 | 12,75 | -6,59% | 36.614,00 |
| 23.04.2026 | 13,35 | 14,20 | 13,35 | 13,65 | 2,63% | 17.810,00 |
| 22.04.2026 | 13,55 | 14,15 | 13,05 | 13,30 | -1,85% | 26.961,00 |
| 21.04.2026 | 13,70 | 14,15 | 13,55 | 13,55 | -0,73% | 44.333,00 |
| 20.04.2026 | 13,25 | 13,80 | 12,90 | 13,65 | 2,25% | 40.408,00 |
| 17.04.2026 | 12,30 | 13,50 | 12,30 | 13,35 | 8,54% | 56.227,00 |
| 16.04.2026 | 11,65 | 12,45 | 11,60 | 12,30 | 6,49% | 29.466,00 |
| 15.04.2026 | 11,45 | 11,95 | 11,35 | 11,55 | 0,87% | 34.176,00 |
| 14.04.2026 | 11,25 | 11,70 | 11,25 | 11,45 | 1,78% | 14.348,00 |
| 13.04.2026 | 11,30 | 11,35 | 10,55 | 11,25 | 0,00% | 15.461,00 |
| 10.04.2026 | 10,80 | 11,50 | 10,80 | 11,25 | 5,63% | 26.534,00 |
| 09.04.2026 | 9,78 | 10,85 | 9,78 | 10,65 | 8,67% | 48.451,00 |
| 08.04.2026 | 9,82 | 10,15 | 9,70 | 9,80 | 5,38% | 21.145,00 |
| 07.04.2026 | 9,24 | 9,84 | 9,18 | 9,30 | 0,11% | 10.990,00 |
| 02.04.2026 | 9,18 | 9,29 | 8,75 | 9,29 | 0,43% | 16.020,00 |
| 01.04.2026 | 9,38 | 9,61 | 9,24 | 9,25 | -0,32% | 14.828,00 |
| 31.03.2026 | 9,38 | 9,38 | 8,94 | 9,28 | 0,22% | 11.173,00 |
| 30.03.2026 | 9,29 | 9,52 | 9,19 | 9,26 | -0,43% | 8.542,00 |
| 27.03.2026 | 9,61 | 9,61 | 9,19 | 9,30 | -3,43% | 14.355,00 |
| 26.03.2026 | 10,04 | 10,16 | 9,63 | 9,63 | -3,22% | 7.394,00 |
| 25.03.2026 | 8,96 | 10,32 | 8,93 | 9,95 | 11,30% | 104.274,00 |
| 24.03.2026 | 8,71 | 9,05 | 8,71 | 8,94 | 1,71% | 11.850,00 |
| 23.03.2026 | 8,68 | 9,14 | 8,20 | 8,79 | 0,92% | 24.422,00 |
| 20.03.2026 | 8,85 | 8,99 | 8,58 | 8,71 | 0,00% | 27.012,00 |
| 19.03.2026 | 8,97 | 8,97 | 8,62 | 8,71 | -2,57% | 6.331,00 |
| 18.03.2026 | 9,18 | 9,50 | 8,94 | 8,94 | -2,83% | 9.938,00 |
| 17.03.2026 | 9,18 | 9,24 | 8,97 | 9,20 | -0,54% | 8.492,00 |
| 16.03.2026 | 9,02 | 9,25 | 8,93 | 9,25 | 2,78% | 4.049,00 |
| 13.03.2026 | 8,94 | 9,30 | 8,94 | 9,00 | 0,00% | 9.961,00 |
| 12.03.2026 | 8,91 | 9,10 | 8,88 | 9,00 | 1,24% | 3.965,00 |
| 11.03.2026 | 8,77 | 9,04 | 8,60 | 8,89 | 0,57% | 4.994,00 |
| 10.03.2026 | 8,65 | 8,95 | 8,65 | 8,84 | 3,15% | 4.636,00 |
| 09.03.2026 | 8,51 | 8,61 | 8,21 | 8,57 | -3,16% | 22.694,00 |
| 06.03.2026 | 9,05 | 9,05 | 8,61 | 8,85 | -0,78% | 12.252,00 |
| 05.03.2026 | 8,98 | 9,49 | 8,92 | 8,92 | -1,55% | 5.336,00 |
| 04.03.2026 | 9,08 | 9,08 | 8,87 | 9,06 | 2,03% | 9.643,00 |
| 03.03.2026 | 9,16 | 9,16 | 8,64 | 8,88 | -3,90% | 42.281,00 |
| 02.03.2026 | 9,16 | 9,37 | 9,01 | 9,24 | -0,54% | 17.811,00 |
| 27.02.2026 | 9,45 | 9,48 | 9,11 | 9,29 | -2,21% | 14.602,00 |
| 26.02.2026 | 9,49 | 9,90 | 9,43 | 9,50 | -0,21% | 8.309,00 |
| 25.02.2026 | 9,59 | 9,59 | 9,30 | 9,52 | -1,55% | 9.528,00 |
| 24.02.2026 | 9,23 | 9,89 | 9,23 | 9,67 | 4,20% | 60.482,00 |
| 23.02.2026 | 9,26 | 9,64 | 9,01 | 9,28 | -0,32% | 11.569,00 |
| 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 |