22,200€
1,14%
Echtzeit-Aktienkurs AMS-OSRAM AG
Bid:
Ask:
Aktienkurse zur AMS-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,60 | 13,68 | 13,00 | 13,35 | -0,74% | 7.995,00 |
| 04.05.2026 | 13,60 | 14,15 | 13,33 | 13,45 | -1,47% | 12.386,00 |
| 30.04.2026 | 12,88 | 13,70 | 12,83 | 13,65 | 5,00% | 10.049,00 |
| 29.04.2026 | 12,73 | 13,25 | 12,63 | 13,00 | 3,17% | 7.096,00 |
| 28.04.2026 | 12,85 | 13,15 | 12,50 | 12,60 | -1,95% | 13.762,00 |
| 27.04.2026 | 12,58 | 13,20 | 12,58 | 12,85 | 1,98% | 15.673,00 |
| 24.04.2026 | 13,78 | 13,78 | 12,35 | 12,60 | -7,18% | 16.536,00 |
| 23.04.2026 | 13,38 | 14,28 | 13,25 | 13,58 | 2,07% | 3.815,00 |
| 22.04.2026 | 13,63 | 14,20 | 12,98 | 13,30 | -1,66% | 7.971,00 |
| 21.04.2026 | 13,68 | 14,15 | 13,50 | 13,53 | -1,10% | 28.904,00 |
| 20.04.2026 | 13,10 | 13,78 | 12,85 | 13,68 | 3,21% | 12.853,00 |
| 17.04.2026 | 12,38 | 13,55 | 12,30 | 13,25 | 7,51% | 15.512,00 |
| 16.04.2026 | 11,70 | 12,45 | 11,63 | 12,33 | 6,71% | 18.043,00 |
| 15.04.2026 | 11,43 | 11,95 | 11,38 | 11,55 | 0,43% | 8.315,00 |
| 14.04.2026 | 11,18 | 11,68 | 11,08 | 11,50 | 2,45% | 7.950,00 |
| 13.04.2026 | 10,93 | 11,40 | 10,53 | 11,23 | 0,45% | 20.359,00 |
| 10.04.2026 | 10,83 | 11,55 | 10,73 | 11,18 | 3,47% | 13.206,00 |
| 09.04.2026 | 9,85 | 10,90 | 9,77 | 10,80 | 9,87% | 27.498,00 |
| 08.04.2026 | 9,85 | 10,18 | 9,69 | 9,83 | 4,69% | 12.411,00 |
| 07.04.2026 | 9,23 | 9,84 | 9,17 | 9,39 | 1,40% | 3.471,00 |
| 02.04.2026 | 9,16 | 9,31 | 8,75 | 9,26 | -0,91% | 45.629,00 |
| 01.04.2026 | 9,26 | 9,66 | 9,25 | 9,35 | 0,97% | 12.980,00 |
| 31.03.2026 | 9,43 | 9,43 | 8,88 | 9,26 | -0,80% | 24.740,00 |
| 30.03.2026 | 9,27 | 9,61 | 9,12 | 9,33 | 1,03% | 3.229,00 |
| 27.03.2026 | 9,69 | 9,71 | 9,18 | 9,24 | -4,55% | 9.639,00 |
| 26.03.2026 | 9,92 | 10,28 | 9,61 | 9,68 | -3,10% | 4.601,00 |
| 25.03.2026 | 8,97 | 10,33 | 8,96 | 9,99 | 11,13% | 19.500,00 |
| 24.03.2026 | 8,78 | 9,09 | 8,62 | 8,99 | 1,47% | 15.444,00 |
| 23.03.2026 | 8,60 | 9,18 | 8,20 | 8,86 | 1,72% | 13.642,00 |
| 20.03.2026 | 8,88 | 9,03 | 8,63 | 8,71 | -1,75% | 8.155,00 |
| 19.03.2026 | 8,95 | 9,02 | 8,60 | 8,86 | -0,73% | 10.893,00 |
| 18.03.2026 | 9,25 | 9,52 | 8,92 | 8,93 | -2,51% | 23.276,00 |
| 17.03.2026 | 9,12 | 9,35 | 8,96 | 9,16 | -0,65% | 11.099,00 |
| 16.03.2026 | 9,12 | 9,29 | 8,96 | 9,22 | 2,33% | 4.226,00 |
| 13.03.2026 | 9,01 | 9,35 | 8,79 | 9,01 | 0,11% | 7.925,00 |
| 12.03.2026 | 8,83 | 9,19 | 8,83 | 9,00 | 0,50% | 4.210,00 |
| 11.03.2026 | 8,81 | 9,07 | 8,63 | 8,95 | 2,34% | 23.504,00 |
| 10.03.2026 | 8,59 | 9,00 | 8,58 | 8,75 | 1,16% | 14.624,00 |
| 09.03.2026 | 8,52 | 8,72 | 8,20 | 8,65 | -1,59% | 13.769,00 |
| 06.03.2026 | 8,99 | 9,02 | 8,56 | 8,79 | -2,93% | 14.875,00 |
| 05.03.2026 | 9,00 | 9,47 | 8,85 | 9,05 | 0,17% | 25.043,00 |
| 04.03.2026 | 8,74 | 9,11 | 8,58 | 9,04 | 2,79% | 36.717,00 |
| 03.03.2026 | 9,12 | 9,13 | 8,58 | 8,79 | -5,13% | 21.576,00 |
| 02.03.2026 | 9,18 | 9,35 | 8,95 | 9,27 | -1,17% | 17.993,00 |
| 27.02.2026 | 9,52 | 9,57 | 9,10 | 9,38 | -1,52% | 36.602,00 |
| 26.02.2026 | 9,40 | 9,95 | 9,39 | 9,52 | 0,95% | 11.975,00 |
| 25.02.2026 | 9,60 | 9,64 | 9,29 | 9,43 | -2,08% | 19.020,00 |
| 24.02.2026 | 9,26 | 9,91 | 9,23 | 9,63 | 3,10% | 14.031,00 |
| 23.02.2026 | 9,29 | 9,66 | 8,97 | 9,34 | -0,05% | 5.258,00 |
| 20.02.2026 | 9,34 | 9,45 | 9,06 | 9,35 | 0,38% | 24.243,00 |
| 19.02.2026 | 9,59 | 9,59 | 9,27 | 9,31 | -2,72% | 3.290,00 |
| 18.02.2026 | 9,36 | 9,77 | 9,21 | 9,57 | 2,41% | 11.913,00 |
| 17.02.2026 | 9,34 | 9,47 | 8,91 | 9,35 | -0,43% | 10.770,00 |
| 16.02.2026 | 9,42 | 9,56 | 9,21 | 9,39 | -0,11% | 1.326,00 |
| 13.02.2026 | 9,55 | 9,79 | 9,19 | 9,40 | -1,62% | 16.063,00 |
| 12.02.2026 | 8,91 | 9,84 | 8,84 | 9,55 | 7,61% | 18.995,00 |
| 11.02.2026 | 9,46 | 9,46 | 8,58 | 8,88 | -6,18% | 17.045,00 |
| 10.02.2026 | 9,31 | 9,89 | 8,85 | 9,46 | 4,70% | 28.849,00 |
| 09.02.2026 | 8,96 | 9,13 | 8,90 | 9,04 | 1,18% | 8.425,00 |
| 06.02.2026 | 8,90 | 8,99 | 8,58 | 8,93 | 0,85% | 5.837,00 |
| 05.02.2026 | 9,08 | 9,11 | 8,74 | 8,86 | -2,80% | 17.383,00 |
| 04.02.2026 | 9,15 | 9,69 | 8,94 | 9,11 | 0,11% | 33.740,00 |
| 03.02.2026 | 8,82 | 9,20 | 8,46 | 9,10 | 3,41% | 8.500,00 |
| 02.02.2026 | 8,71 | 8,82 | 8,43 | 8,80 | 0,46% | 18.438,00 |
| 30.01.2026 | 8,78 | 8,89 | 8,68 | 8,76 | -0,51% | 7.515,00 |
| 29.01.2026 | 9,09 | 9,33 | 8,65 | 8,81 | -2,76% | 5.618,00 |
| 28.01.2026 | 9,09 | 9,39 | 8,91 | 9,06 | 1,06% | 21.638,00 |
| 27.01.2026 | 8,78 | 8,97 | 8,69 | 8,96 | 2,52% | 12.165,00 |
| 26.01.2026 | 9,15 | 9,17 | 8,70 | 8,74 | -4,43% | 8.430,00 |
| 23.01.2026 | 9,07 | 9,20 | 8,87 | 9,15 | 0,99% | 13.900,00 |
| 22.01.2026 | 8,83 | 9,32 | 8,77 | 9,06 | 3,54% | 23.608,00 |
| 21.01.2026 | 8,51 | 8,78 | 8,23 | 8,75 | 4,48% | 20.240,00 |
| 20.01.2026 | 8,47 | 8,52 | 8,23 | 8,37 | -1,59% | 24.190,00 |
| 19.01.2026 | 8,79 | 8,80 | 8,28 | 8,51 | -3,74% | 38.323,00 |
| 16.01.2026 | 9,18 | 9,23 | 8,66 | 8,84 | -3,92% | 29.391,00 |
| 15.01.2026 | 8,72 | 9,25 | 8,72 | 9,20 | 5,87% | 15.558,00 |
| 14.01.2026 | 8,92 | 8,95 | 8,56 | 8,69 | -2,69% | 10.764,00 |
| 13.01.2026 | 9,07 | 9,43 | 8,74 | 8,93 | 0,06% | 7.009,00 |
| 12.01.2026 | 8,82 | 8,95 | 8,75 | 8,92 | 1,02% | 5.724,00 |
| 09.01.2026 | 8,81 | 9,14 | 8,76 | 8,83 | -1,83% | 17.924,00 |
| 08.01.2026 | 9,38 | 9,39 | 8,65 | 9,00 | -3,80% | 11.647,00 |
| 07.01.2026 | 9,45 | 9,56 | 9,26 | 9,35 | -1,11% | 14.120,00 |
| 06.01.2026 | 9,36 | 9,57 | 9,25 | 9,46 | 1,23% | 13.930,00 |
| 05.01.2026 | 8,64 | 9,41 | 8,61 | 9,34 | 10,21% | 32.694,00 |
| 02.01.2026 | 8,34 | 8,49 | 8,29 | 8,48 | 0,36% | 1.506,00 |
| 30.12.2025 | 8,38 | 8,47 | 8,25 | 8,45 | 0,90% | 4.139,00 |
| 29.12.2025 | 8,17 | 8,42 | 8,16 | 8,37 | 2,14% | 7.070,00 |
| 23.12.2025 | 8,14 | 8,25 | 8,06 | 8,20 | 0,74% | 5.225,00 |
| 22.12.2025 | 8,11 | 8,21 | 8,07 | 8,14 | 0,87% | 1.787,00 |
| 19.12.2025 | 8,06 | 8,22 | 7,96 | 8,07 | 0,12% | 6.452,00 |
| 18.12.2025 | 7,98 | 8,13 | 7,78 | 8,06 | 1,58% | 45.130,00 |
| 17.12.2025 | 7,96 | 8,05 | 7,83 | 7,93 | -0,44% | 3.471,00 |
| 16.12.2025 | 8,06 | 8,08 | 7,86 | 7,97 | -1,61% | 4.419,00 |
| 15.12.2025 | 8,24 | 8,25 | 7,99 | 8,10 | -1,28% | 22.382,00 |
| 12.12.2025 | 8,05 | 8,47 | 8,04 | 8,20 | 2,24% | 45.412,00 |
| 11.12.2025 | 7,82 | 8,04 | 7,76 | 8,02 | 2,23% | 2.726,00 |
| 10.12.2025 | 7,96 | 7,98 | 7,78 | 7,85 | -1,07% | 4.001,00 |
| 09.12.2025 | 8,03 | 8,06 | 7,85 | 7,93 | -0,75% | 16.931,00 |
| 08.12.2025 | 8,04 | 8,11 | 7,76 | 7,99 | -0,68% | 5.229,00 |
| 05.12.2025 | 7,92 | 8,22 | 7,90 | 8,05 | 1,77% | 4.200,00 |