18,050€
1,40%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 17,43 | 18,23 | 17,35 | 17,63 | -0,98% | - |
| 10.06.2026 | 18,75 | 18,75 | 17,80 | 17,80 | -5,32% | 5.700,00 |
| 09.06.2026 | 19,05 | 19,60 | 18,50 | 18,80 | -1,05% | 6.510,00 |
| 08.06.2026 | 18,10 | 19,40 | 18,10 | 19,00 | 1,33% | 1.335,00 |
| 05.06.2026 | 22,00 | 22,40 | 18,00 | 18,75 | -13,19% | 14.758,00 |
| 04.06.2026 | 23,40 | 23,40 | 21,60 | 21,60 | -6,09% | 2.358,00 |
| 03.06.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -2,13% | 5.085,00 |
| 02.06.2026 | 21,90 | 23,50 | 21,90 | 23,50 | 9,81% | 2.361,00 |
| 01.06.2026 | 22,70 | 23,20 | 21,40 | 21,40 | -1,38% | 2.804,00 |
| 29.05.2026 | 21,70 | 22,50 | 21,70 | 21,70 | -3,98% | 2.148,00 |
| 28.05.2026 | 22,90 | 22,90 | 22,60 | 22,60 | -1,31% | 608,00 |
| 27.05.2026 | 24,30 | 24,30 | 22,20 | 22,90 | -5,37% | 8.430,00 |
| 26.05.2026 | 26,10 | 26,10 | 23,60 | 24,20 | -8,33% | 3.961,00 |
| 25.05.2026 | 24,60 | 26,40 | 24,60 | 26,40 | 6,45% | 2.123,00 |
| 22.05.2026 | 22,10 | 25,00 | 22,10 | 24,80 | 10,71% | 17.202,00 |
| 21.05.2026 | 21,90 | 22,40 | 21,50 | 22,40 | 2,75% | 7.796,00 |
| 20.05.2026 | 21,00 | 21,80 | 21,00 | 21,80 | 3,32% | 7.671,00 |
| 19.05.2026 | 21,50 | 22,00 | 21,00 | 21,10 | 3,94% | 915,00 |
| 18.05.2026 | 19,75 | 22,00 | 19,75 | 20,30 | 2,01% | 3.961,00 |
| 15.05.2026 | 19,35 | 19,90 | 19,35 | 19,90 | -0,50% | 1.380,00 |
| 14.05.2026 | 20,00 | 21,00 | 20,00 | 20,00 | 1,01% | 840,00 |
| 13.05.2026 | 19,15 | 20,50 | 19,15 | 19,80 | 4,49% | 4.068,00 |
| 12.05.2026 | 21,20 | 21,20 | 18,80 | 18,95 | -9,33% | 10.964,00 |
| 11.05.2026 | 18,50 | 21,20 | 18,50 | 20,90 | 14,84% | 10.820,00 |
| 08.05.2026 | 17,50 | 18,30 | 17,50 | 18,20 | 4,00% | 4.303,00 |
| 07.05.2026 | 13,65 | 19,25 | 13,65 | 17,50 | 25,45% | 23.249,00 |
| 06.05.2026 | 13,60 | 14,30 | 13,30 | 13,95 | 2,57% | 7.869,00 |
| 05.05.2026 | 13,35 | 13,60 | 13,30 | 13,60 | 0,00% | 1.502,00 |
| 04.05.2026 | 13,45 | 14,00 | 13,45 | 13,60 | 1,49% | 1.102,00 |
| 30.04.2026 | 12,95 | 13,40 | 12,95 | 13,40 | 2,29% | 350,00 |
| 29.04.2026 | 12,80 | 13,10 | 12,80 | 13,10 | 3,97% | 3.520,00 |
| 28.04.2026 | 12,75 | 13,10 | 12,60 | 12,60 | -1,18% | 3.834,00 |
| 27.04.2026 | 12,70 | 13,15 | 12,70 | 12,75 | 2,00% | 3.000,00 |
| 24.04.2026 | 13,70 | 13,70 | 12,50 | 12,50 | -9,75% | 2.043,00 |
| 23.04.2026 | 13,00 | 14,30 | 13,00 | 13,85 | 4,53% | 3.015,00 |
| 22.04.2026 | 13,55 | 13,70 | 13,00 | 13,25 | -1,85% | 4.165,00 |
| 21.04.2026 | 13,60 | 14,05 | 13,50 | 13,50 | -0,37% | 3.524,00 |
| 20.04.2026 | 13,10 | 13,55 | 13,05 | 13,55 | 2,26% | 613,00 |
| 17.04.2026 | 12,45 | 13,25 | 12,45 | 13,25 | 4,33% | 2.659,00 |
| 16.04.2026 | 11,55 | 12,70 | 11,55 | 12,70 | 9,48% | 1.036,00 |
| 15.04.2026 | 11,40 | 11,90 | 11,40 | 11,60 | 0,87% | 5.206,00 |
| 14.04.2026 | 11,15 | 11,55 | 11,15 | 11,50 | 3,14% | 1.765,00 |
| 13.04.2026 | 10,85 | 11,20 | 10,85 | 11,15 | -2,19% | 3.528,00 |
| 10.04.2026 | 10,45 | 11,40 | 10,45 | 11,40 | 7,55% | 1.168,00 |
| 09.04.2026 | 9,80 | 10,65 | 9,80 | 10,60 | 5,47% | 1.395,00 |
| 08.04.2026 | 9,60 | 10,20 | 9,60 | 10,05 | 4,25% | 869,00 |
| 07.04.2026 | 9,26 | 9,64 | 9,26 | 9,64 | 10,30% | 900,00 |
| 02.04.2026 | 9,08 | 9,08 | 8,74 | 8,74 | -8,58% | 2.055,00 |
| 01.04.2026 | 9,16 | 9,56 | 9,16 | 9,56 | 3,02% | 1.265,00 |
| 31.03.2026 | 9,28 | 9,28 | 9,28 | 9,28 | 0,43% | - |
| 30.03.2026 | 9,40 | 9,40 | 9,24 | 9,24 | -0,22% | 275,00 |
| 27.03.2026 | 9,67 | 9,67 | 9,26 | 9,26 | -5,12% | 40,00 |
| 26.03.2026 | 9,82 | 9,82 | 9,76 | 9,76 | -2,40% | 40,00 |
| 25.03.2026 | 9,06 | 10,10 | 9,06 | 10,00 | 12,36% | 9.750,00 |
| 24.03.2026 | 8,90 | 8,90 | 8,90 | 8,90 | 0,45% | 1.000,00 |
| 23.03.2026 | 8,50 | 8,86 | 8,39 | 8,86 | -0,45% | 4.800,00 |
| 20.03.2026 | 8,67 | 8,90 | 8,67 | 8,90 | 2,06% | 260,00 |
| 19.03.2026 | 8,92 | 8,92 | 8,72 | 8,72 | -3,65% | 610,00 |
| 18.03.2026 | 9,16 | 9,16 | 9,05 | 9,05 | -1,42% | 100,00 |
| 17.03.2026 | 9,08 | 9,23 | 8,97 | 9,18 | 0,33% | 1.819,00 |
| 16.03.2026 | 9,09 | 9,16 | 9,09 | 9,15 | 0,99% | 544,00 |
| 13.03.2026 | 8,85 | 9,06 | 8,85 | 9,06 | 1,34% | 65,00 |
| 12.03.2026 | 8,92 | 8,94 | 8,92 | 8,94 | -0,67% | 750,00 |
| 11.03.2026 | 8,74 | 9,01 | 8,68 | 9,00 | 1,69% | 4.750,00 |
| 10.03.2026 | 8,50 | 8,89 | 8,50 | 8,85 | 4,49% | 8.500,00 |
| 09.03.2026 | 8,30 | 8,47 | 8,23 | 8,47 | -1,51% | 7.610,00 |
| 06.03.2026 | 8,70 | 8,70 | 8,60 | 8,60 | -4,12% | 13.500,00 |
| 05.03.2026 | 8,84 | 9,41 | 8,84 | 8,97 | 3,10% | 2.215,00 |
| 04.03.2026 | 8,75 | 8,75 | 8,70 | 8,70 | -0,68% | 14.280,00 |
| 03.03.2026 | 9,05 | 9,05 | 8,68 | 8,76 | -4,89% | 6.682,00 |
| 02.03.2026 | 9,07 | 9,21 | 9,02 | 9,21 | -1,60% | 2.200,00 |
| 27.02.2026 | 9,44 | 9,44 | 9,36 | 9,36 | -2,60% | 1.500,00 |
| 26.02.2026 | 9,38 | 9,90 | 9,38 | 9,61 | 0,52% | 910,00 |
| 25.02.2026 | 9,56 | 9,56 | 9,56 | 9,56 | -2,15% | - |
| 24.02.2026 | 9,21 | 9,85 | 9,21 | 9,77 | 2,30% | 526,00 |
| 23.02.2026 | 9,00 | 9,55 | 9,00 | 9,55 | 2,58% | 1.870,00 |
| 20.02.2026 | 9,27 | 9,31 | 9,17 | 9,31 | -2,10% | 1.354,00 |
| 19.02.2026 | 9,51 | 9,51 | 9,51 | 9,51 | -0,11% | - |
| 18.02.2026 | 9,32 | 9,52 | 9,32 | 9,52 | 7,33% | 1.000,00 |
| 17.02.2026 | 9,27 | 9,27 | 8,87 | 8,87 | -4,52% | 100,00 |
| 16.02.2026 | 9,29 | 9,29 | 9,29 | 9,29 | -0,11% | - |
| 13.02.2026 | 9,55 | 9,70 | 9,24 | 9,30 | -3,23% | 2.406,00 |
| 12.02.2026 | 8,86 | 9,84 | 8,86 | 9,61 | 8,34% | 7.455,00 |
| 11.02.2026 | 9,14 | 9,14 | 8,87 | 8,87 | -7,12% | 29.080,00 |
| 10.02.2026 | 9,11 | 9,80 | 9,00 | 9,55 | 5,64% | 13.818,00 |
| 09.02.2026 | 8,93 | 9,04 | 8,93 | 9,04 | 5,12% | 558,00 |
| 06.02.2026 | 8,78 | 8,78 | 8,60 | 8,60 | -4,44% | 175,00 |
| 05.02.2026 | 9,12 | 9,12 | 8,90 | 9,00 | -2,49% | 840,00 |
| 04.02.2026 | 9,39 | 9,70 | 9,07 | 9,23 | 4,65% | 10.250,00 |
| 03.02.2026 | 8,74 | 8,82 | 8,74 | 8,82 | 4,26% | 120,00 |
| 02.02.2026 | 8,69 | 8,69 | 8,46 | 8,46 | -2,87% | 231,00 |
| 30.01.2026 | 8,71 | 8,71 | 8,71 | 8,71 | 0,69% | - |
| 29.01.2026 | 8,96 | 8,96 | 8,65 | 8,65 | -8,27% | 456,00 |
| 28.01.2026 | 9,01 | 9,43 | 9,01 | 9,43 | 3,97% | 4.440,00 |
| 27.01.2026 | 8,73 | 9,07 | 8,71 | 9,07 | -2,26% | 210,00 |
| 26.01.2026 | 9,28 | 9,28 | 9,28 | 9,28 | 0,43% | 50,00 |
| 23.01.2026 | 8,87 | 9,24 | 8,87 | 9,24 | 0,87% | 1.115,00 |
| 22.01.2026 | 8,66 | 9,29 | 8,66 | 9,16 | 11,71% | 2.927,00 |
| 21.01.2026 | 8,35 | 8,35 | 8,20 | 8,20 | -2,03% | 150,00 |
| 20.01.2026 | 8,39 | 8,39 | 8,23 | 8,37 | -0,36% | 616,00 |