10,880€
-5,06%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,52% | 90,00 |
| 12.11.2025 | 11,12 | 11,52 | 11,06 | 11,52 | 6,67% | 235,00 |
| 11.11.2025 | 11,14 | 11,14 | 10,80 | 10,80 | -0,74% | 560,00 |
| 10.11.2025 | 10,70 | 11,06 | 10,58 | 10,88 | 0,74% | 4.454,00 |
| 07.11.2025 | 10,96 | 10,96 | 10,80 | 10,80 | -1,10% | 124,00 |
| 06.11.2025 | 11,32 | 11,32 | 10,92 | 10,92 | -3,36% | 4.172,00 |
| 05.11.2025 | 11,34 | 11,34 | 11,06 | 11,30 | -1,74% | 630,00 |
| 04.11.2025 | 11,60 | 11,62 | 11,50 | 11,50 | -4,01% | 2.920,00 |
| 03.11.2025 | 11,94 | 12,00 | 11,94 | 11,98 | 0,84% | 3.347,00 |
| 31.10.2025 | 12,02 | 12,02 | 11,88 | 11,88 | 0,68% | 14,00 |
| 30.10.2025 | 12,12 | 12,12 | 11,80 | 11,80 | -2,64% | 433,00 |
| 29.10.2025 | 12,48 | 12,48 | 12,00 | 12,12 | -3,35% | 1.490,00 |
| 28.10.2025 | 12,56 | 12,58 | 12,54 | 12,54 | -0,79% | 905,00 |
| 27.10.2025 | 12,96 | 12,96 | 12,64 | 12,64 | -2,17% | 5.763,00 |
| 24.10.2025 | 12,82 | 12,92 | 12,56 | 12,92 | 2,70% | 7.048,00 |
| 23.10.2025 | 13,10 | 13,10 | 12,58 | 12,58 | -4,84% | 1.414,00 |
| 22.10.2025 | 13,20 | 13,44 | 13,20 | 13,22 | -3,92% | 1.879,00 |
| 21.10.2025 | 12,98 | 14,24 | 12,98 | 13,76 | 7,50% | 25.852,00 |
| 20.10.2025 | 11,76 | 12,80 | 11,76 | 12,80 | 8,47% | 3.230,00 |
| 17.10.2025 | 11,82 | 11,82 | 11,40 | 11,80 | 0,85% | 1.350,00 |
| 16.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,01% | - |
| 15.10.2025 | 11,88 | 12,10 | 11,88 | 11,94 | 0,67% | 1.118,00 |
| 14.10.2025 | 12,10 | 12,10 | 11,78 | 11,86 | -4,51% | 620,00 |
| 13.10.2025 | 11,92 | 12,42 | 11,92 | 12,42 | 3,33% | 104,00 |
| 10.10.2025 | 12,52 | 12,52 | 12,02 | 12,02 | -5,50% | 1.198,00 |
| 09.10.2025 | 12,10 | 12,72 | 12,10 | 12,72 | 3,08% | 218,00 |
| 08.10.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -2,06% | 15,00 |
| 07.10.2025 | 12,46 | 12,60 | 12,46 | 12,60 | 2,44% | 100,00 |
| 06.10.2025 | 12,30 | 12,34 | 12,14 | 12,30 | 1,65% | 1.156,00 |
| 03.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,10% | - |
| 02.10.2025 | 11,78 | 12,36 | 11,78 | 12,36 | 5,10% | 1.302,00 |
| 01.10.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -2,49% | 100,00 |
| 30.09.2025 | 11,80 | 12,06 | 11,80 | 12,06 | 1,01% | 223,00 |
| 29.09.2025 | 11,80 | 12,16 | 11,80 | 11,94 | -0,50% | 410,00 |
| 26.09.2025 | 12,18 | 12,18 | 12,00 | 12,00 | -3,38% | 70,00 |
| 25.09.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 0,16% | - |
| 24.09.2025 | 12,48 | 12,48 | 12,40 | 12,40 | -2,21% | 220,00 |
| 23.09.2025 | 12,26 | 12,96 | 12,26 | 12,68 | 1,44% | 3.737,00 |
| 22.09.2025 | 11,76 | 12,50 | 11,62 | 12,50 | 8,32% | 2.582,00 |
| 19.09.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -1,03% | - |
| 18.09.2025 | 11,00 | 11,70 | 11,00 | 11,66 | 6,58% | 4.055,00 |
| 17.09.2025 | 10,90 | 10,96 | 10,90 | 10,94 | -1,08% | 195,00 |
| 16.09.2025 | 10,98 | 11,06 | 10,98 | 11,06 | -1,95% | 900,00 |
| 15.09.2025 | 10,36 | 11,30 | 10,36 | 11,28 | 6,42% | 3.302,00 |
| 12.09.2025 | 10,44 | 10,60 | 10,42 | 10,60 | 1,34% | 351,00 |
| 11.09.2025 | 10,53 | 10,60 | 10,36 | 10,46 | -0,57% | - |
| 10.09.2025 | 10,14 | 10,52 | 10,14 | 10,52 | 1,35% | 300,00 |
| 09.09.2025 | 10,41 | 10,56 | 10,24 | 10,38 | -1,70% | 682,00 |
| 08.09.2025 | 10,40 | 10,58 | 10,24 | 10,56 | 1,54% | 300,00 |
| 05.09.2025 | 10,06 | 10,40 | 10,06 | 10,40 | 0,19% | 40,00 |
| 04.09.2025 | 10,00 | 10,38 | 10,00 | 10,38 | 1,37% | 2.900,00 |
| 03.09.2025 | 10,04 | 10,24 | 10,04 | 10,24 | 0,79% | 135,00 |
| 02.09.2025 | 10,24 | 10,24 | 10,06 | 10,16 | -3,24% | 850,00 |
| 01.09.2025 | 10,50 | 10,52 | 10,50 | 10,50 | -2,78% | 260,00 |
| 29.08.2025 | 10,60 | 10,80 | 10,60 | 10,80 | -0,92% | 120,00 |
| 28.08.2025 | 10,56 | 10,92 | 10,56 | 10,90 | 1,87% | 145,00 |
| 27.08.2025 | 10,76 | 11,02 | 10,70 | 10,70 | -1,83% | 3.943,00 |
| 26.08.2025 | 10,74 | 10,90 | 10,70 | 10,90 | -0,91% | 259,00 |
| 25.08.2025 | 11,00 | 11,00 | 10,90 | 11,00 | -0,18% | 2.644,00 |
| 22.08.2025 | 10,20 | 11,02 | 10,20 | 11,02 | 7,62% | 247,00 |
| 21.08.2025 | 10,38 | 10,50 | 10,24 | 10,24 | -3,21% | 930,00 |
| 20.08.2025 | 10,60 | 10,60 | 10,34 | 10,58 | -1,49% | 2.285,00 |
| 19.08.2025 | 10,70 | 10,74 | 10,70 | 10,74 | -0,56% | 115,00 |
| 18.08.2025 | 10,68 | 10,80 | 10,68 | 10,80 | -0,37% | 70,00 |
| 15.08.2025 | 11,06 | 11,10 | 10,84 | 10,84 | 0,00% | 1.600,00 |
| 14.08.2025 | 10,90 | 11,24 | 10,84 | 10,84 | -1,63% | 815,00 |
| 13.08.2025 | 11,08 | 11,30 | 11,02 | 11,02 | 0,18% | 1.023,00 |
| 12.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 11.08.2025 | 11,20 | 11,44 | 11,18 | 11,20 | 0,90% | 1.003,00 |
| 08.08.2025 | 11,18 | 11,32 | 11,10 | 11,10 | 1,28% | 1.700,00 |
| 07.08.2025 | 10,58 | 11,24 | 10,58 | 10,96 | -1,26% | 2.296,00 |
| 06.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,54% | - |
| 05.08.2025 | 11,36 | 11,36 | 11,04 | 11,04 | -2,47% | 370,00 |
| 04.08.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -1,91% | 1.000,00 |
| 01.08.2025 | 11,66 | 11,66 | 11,14 | 11,54 | -2,37% | 425,00 |
| 31.07.2025 | 12,50 | 12,90 | 11,76 | 11,82 | -3,11% | 1.055,00 |
| 30.07.2025 | 12,10 | 12,20 | 12,10 | 12,20 | -2,09% | 1.173,00 |
| 29.07.2025 | 12,20 | 12,66 | 12,20 | 12,46 | 3,83% | 14.130,00 |
| 28.07.2025 | 11,84 | 12,24 | 11,84 | 12,00 | 2,04% | 204,00 |
| 25.07.2025 | 11,36 | 11,76 | 11,36 | 11,76 | 3,16% | 5.084,00 |
| 24.07.2025 | 11,64 | 11,64 | 11,40 | 11,40 | -3,06% | 300,00 |
| 23.07.2025 | 13,10 | 13,12 | 11,46 | 11,76 | -10,23% | 20.759,00 |
| 22.07.2025 | 13,14 | 13,20 | 12,86 | 13,10 | -1,95% | 3.706,00 |
| 21.07.2025 | 13,00 | 13,36 | 13,00 | 13,36 | 1,37% | 524,00 |
| 18.07.2025 | 13,42 | 13,66 | 13,18 | 13,18 | -3,37% | 910,00 |
| 17.07.2025 | 12,60 | 13,64 | 12,60 | 13,64 | 5,90% | 1.870,00 |
| 16.07.2025 | 13,00 | 13,00 | 12,88 | 12,88 | -1,08% | 73,00 |
| 15.07.2025 | 13,18 | 13,18 | 12,98 | 13,02 | 0,77% | 7.520,00 |
| 14.07.2025 | 13,18 | 13,18 | 12,92 | 12,92 | -1,37% | 540,00 |
| 11.07.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -3,96% | 90,00 |
| 10.07.2025 | 12,74 | 13,64 | 12,74 | 13,64 | 4,92% | 1.965,00 |
| 09.07.2025 | 12,80 | 13,10 | 12,80 | 13,00 | 4,17% | 3.171,00 |
| 08.07.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -2,04% | - |
| 07.07.2025 | 12,84 | 12,84 | 12,60 | 12,74 | -1,85% | 650,00 |
| 04.07.2025 | 12,66 | 12,98 | 12,46 | 12,98 | 1,41% | 834,00 |
| 03.07.2025 | 12,20 | 12,80 | 12,20 | 12,80 | 4,75% | 3.870,00 |
| 02.07.2025 | 11,02 | 12,22 | 11,02 | 12,22 | 8,53% | 3.929,00 |
| 01.07.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,00% | - |
| 30.06.2025 | 11,16 | 11,42 | 11,16 | 11,26 | 4,45% | 5.708,00 |
| 27.06.2025 | 10,30 | 11,14 | 10,30 | 10,78 | 10,00% | 6.085,00 |