20,450€
-3,08%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 20,90 | 21,50 | 18,45 | 19,15 | -8,37% | 88.059,00 |
| 11.05.2026 | 18,40 | 21,30 | 18,40 | 20,90 | 16,11% | 179.947,00 |
| 08.05.2026 | 17,30 | 18,50 | 17,10 | 18,00 | 3,15% | 64.608,00 |
| 07.05.2026 | 13,75 | 19,40 | 13,15 | 17,45 | 28,31% | 344.186,00 |
| 06.05.2026 | 13,45 | 14,50 | 13,15 | 13,60 | 1,87% | 29.594,00 |
| 05.05.2026 | 13,50 | 13,55 | 13,05 | 13,35 | -1,11% | 10.311,00 |
| 04.05.2026 | 13,65 | 14,20 | 13,35 | 13,50 | -1,82% | 26.028,00 |
| 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 | 8,77 | 9,05 | 8,70 | 8,94 | 1,71% | 11.850,00 |