18,125€
0,14%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 18,00 | 18,88 | 18,00 | 18,48 | 2,07% | - |
| 02.09.2026 | 18,40 | 18,40 | 18,10 | 18,10 | -2,95% | 680,00 |
| 01.09.2026 | 19,15 | 19,15 | 18,40 | 18,65 | -2,36% | 1.087,00 |
| 31.08.2026 | 19,20 | 19,70 | 19,10 | 19,10 | -0,52% | 591,00 |
| 28.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,79% | - |
| 27.08.2026 | 19,15 | 19,55 | 19,15 | 19,55 | 1,82% | - |
| 26.08.2026 | 18,90 | 19,20 | 18,90 | 19,20 | 7,87% | 40,00 |
| 25.08.2026 | 17,45 | 17,80 | 17,45 | 17,80 | -0,28% | 120,00 |
| 24.08.2026 | 18,50 | 18,50 | 17,85 | 17,85 | -4,80% | 1,00 |
| 21.08.2026 | 18,40 | 18,75 | 18,40 | 18,75 | 1,35% | 500,00 |
| 20.08.2026 | 18,90 | 18,90 | 18,30 | 18,50 | -4,15% | 1.107,00 |
| 19.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | 2,00 |
| 18.08.2026 | 20,60 | 20,60 | 19,50 | 19,50 | -7,14% | 423,00 |
| 17.08.2026 | 20,50 | 21,00 | 20,50 | 21,00 | 5,26% | 40,00 |
| 14.08.2026 | 20,70 | 20,70 | 19,95 | 19,95 | -5,00% | 520,00 |
| 13.08.2026 | 21,00 | 21,70 | 21,00 | 21,00 | -2,33% | 1.220,00 |
| 12.08.2026 | 20,30 | 22,00 | 20,30 | 21,50 | 11,40% | 3.852,00 |
| 11.08.2026 | 18,90 | 19,30 | 18,90 | 19,30 | 1,58% | 500,00 |
| 10.08.2026 | 19,15 | 20,00 | 19,00 | 19,00 | 1,60% | 1.038,00 |
| 07.08.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,32% | - |
| 06.08.2026 | 20,00 | 20,00 | 18,80 | 18,95 | -4,77% | 1.130,00 |
| 05.08.2026 | 18,70 | 19,90 | 18,70 | 19,90 | 6,70% | 1.075,00 |
| 04.08.2026 | 19,00 | 19,75 | 17,85 | 18,65 | 8,75% | 7.724,00 |
| 03.08.2026 | 17,15 | 17,25 | 17,15 | 17,15 | -3,38% | 56,00 |
| 31.07.2026 | 17,40 | 18,35 | 17,40 | 17,75 | 6,93% | 4.482,00 |
| 30.07.2026 | 16,15 | 16,60 | 15,95 | 16,60 | -0,90% | 4.170,00 |
| 29.07.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -2,62% | - |
| 28.07.2026 | 16,20 | 17,55 | 16,20 | 17,20 | -4,71% | 1.177,00 |
| 27.07.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,84% | 20,00 |
| 24.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,98% | 35,00 |
| 23.07.2026 | 18,40 | 18,45 | 18,40 | 18,45 | 2,22% | 2.200,00 |
| 22.07.2026 | 18,45 | 18,45 | 17,80 | 18,05 | -2,17% | 370,00 |
| 21.07.2026 | 16,65 | 18,45 | 16,65 | 18,45 | 13,89% | 500,00 |
| 20.07.2026 | 16,20 | 16,60 | 16,00 | 16,20 | -5,81% | 715,00 |
| 17.07.2026 | 18,85 | 18,85 | 16,40 | 17,20 | -12,24% | 4.165,00 |
| 16.07.2026 | 19,90 | 19,90 | 19,50 | 19,60 | -4,39% | 460,00 |
| 15.07.2026 | 21,10 | 21,10 | 20,00 | 20,50 | -0,49% | 1.732,00 |
| 14.07.2026 | 20,40 | 21,10 | 20,30 | 20,60 | 3,00% | 3.150,00 |
| 13.07.2026 | 19,75 | 20,00 | 19,65 | 20,00 | -2,91% | 1.150,00 |
| 10.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 09.07.2026 | 19,60 | 21,00 | 19,60 | 21,00 | 8,25% | 312,00 |
| 08.07.2026 | 19,50 | 19,50 | 19,40 | 19,40 | -5,83% | 3,00 |
| 07.07.2026 | 20,50 | 20,60 | 20,50 | 20,60 | -5,94% | 150,00 |
| 06.07.2026 | 22,00 | 22,00 | 21,90 | 21,90 | 2,82% | 600,00 |
| 03.07.2026 | 19,95 | 21,60 | 19,95 | 21,30 | 4,41% | 5.394,00 |
| 02.07.2026 | 17,55 | 20,70 | 17,55 | 20,40 | 11,78% | 5.720,00 |
| 01.07.2026 | 18,75 | 18,75 | 17,50 | 18,25 | -2,41% | 1.369,00 |
| 30.06.2026 | 19,00 | 19,00 | 18,70 | 18,70 | -3,61% | 85,00 |
| 29.06.2026 | 18,70 | 19,40 | 18,70 | 19,40 | 3,19% | 458,00 |
| 26.06.2026 | 19,50 | 19,50 | 18,80 | 18,80 | -6,93% | 254,00 |
| 25.06.2026 | 20,70 | 20,70 | 20,00 | 20,20 | -3,35% | 1.050,00 |
| 24.06.2026 | 20,40 | 20,90 | 20,40 | 20,90 | 4,76% | 620,00 |
| 23.06.2026 | 20,50 | 20,50 | 19,95 | 19,95 | -4,55% | 220,00 |
| 22.06.2026 | 20,60 | 20,90 | 20,60 | 20,90 | 1,95% | 520,00 |
| 19.06.2026 | 19,65 | 20,50 | 19,65 | 20,50 | 2,50% | 224,00 |
| 18.06.2026 | 19,90 | 20,20 | 19,90 | 20,00 | -0,50% | 1.300,00 |
| 17.06.2026 | 20,50 | 20,50 | 19,80 | 20,10 | -6,07% | 326,00 |
| 16.06.2026 | 21,50 | 21,90 | 21,40 | 21,40 | 1,42% | 5.088,00 |
| 15.06.2026 | 20,40 | 21,10 | 20,40 | 21,10 | 5,76% | 5.630,00 |
| 12.06.2026 | 18,75 | 19,95 | 18,75 | 19,95 | 6,40% | 4.652,00 |
| 11.06.2026 | 17,35 | 18,75 | 17,35 | 18,75 | 5,34% | 370,00 |
| 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 | -5,26% | 4.068,00 |
| 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 |