18,400€
0,14%
Echtzeit-Aktienkurs AMS-OSRAM AG
Bid:
Ask:
Aktienkurse zur AMS-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,10 | 18,53 | 17,50 | 18,40 | 0,14% | 14.639,00 |
| 11.11.2026 | 17,60 | 18,48 | 17,60 | 18,38 | 7,61% | 6.611,00 |
| 10.11.2026 | 17,48 | 17,80 | 16,80 | 17,08 | -2,57% | 4.590,00 |
| 09.11.2026 | 16,28 | 17,63 | 15,85 | 17,53 | 9,70% | 16.813,00 |
| 06.11.2026 | 15,78 | 16,65 | 15,75 | 15,98 | 1,27% | 8.996,00 |
| 05.11.2026 | 18,23 | 18,58 | 15,58 | 15,78 | -15,07% | 17.714,00 |
| 04.11.2026 | 19,85 | 20,20 | 17,83 | 18,58 | -5,35% | 14.077,00 |
| 03.11.2026 | 20,00 | 20,35 | 19,38 | 19,63 | -3,80% | 13.218,00 |
| 02.11.2026 | 20,60 | 20,75 | 20,03 | 20,40 | -0,24% | 6.093,00 |
| 30.10.2026 | 21,05 | 21,45 | 20,03 | 20,45 | -4,88% | 10.596,00 |
| 29.10.2026 | 20,25 | 21,95 | 20,15 | 21,50 | 6,70% | 10.682,00 |
| 28.10.2026 | 21,15 | 21,70 | 20,15 | 20,15 | -0,98% | 6.768,00 |
| 27.10.2026 | 19,65 | 20,60 | 19,60 | 20,35 | 3,17% | 4.260,00 |
| 26.10.2026 | 19,20 | 19,83 | 19,00 | 19,73 | 2,87% | 4.150,00 |
| 23.10.2026 | 19,45 | 19,75 | 18,78 | 19,18 | 0,26% | 5.024,00 |
| 22.10.2026 | 19,83 | 19,98 | 18,95 | 19,13 | -6,48% | 6.410,00 |
| 21.10.2026 | 20,20 | 20,75 | 19,90 | 20,45 | 3,68% | 3.044,00 |
| 20.10.2026 | 19,78 | 20,30 | 19,05 | 19,73 | -2,35% | 8.177,00 |
| 19.10.2026 | 19,53 | 20,75 | 19,40 | 20,20 | 6,60% | 7.067,00 |
| 16.10.2026 | 20,10 | 20,50 | 18,68 | 18,95 | -4,41% | 10.927,00 |
| 15.10.2026 | 19,73 | 19,88 | 19,73 | 19,83 | -4,92% | 326,00 |
| 14.10.2026 | 21,20 | 21,50 | 20,70 | 20,85 | -2,11% | 4.682,00 |
| 13.10.2026 | 20,90 | 22,60 | 20,70 | 21,30 | -0,23% | 9.139,00 |
| 12.10.2026 | 23,00 | 23,00 | 21,30 | 21,35 | -6,97% | 13.242,00 |
| 09.10.2026 | 24,35 | 24,35 | 22,70 | 22,95 | -5,17% | 5.549,00 |
| 08.10.2026 | 25,35 | 25,50 | 23,80 | 24,20 | -4,35% | 5.591,00 |
| 07.10.2026 | 26,40 | 26,95 | 25,30 | 25,30 | -3,80% | 8.790,00 |
| 06.10.2026 | 26,80 | 27,00 | 26,05 | 26,30 | -1,87% | 4.687,00 |
| 05.10.2026 | 26,45 | 27,50 | 26,30 | 26,80 | 2,49% | 8.246,00 |
| 02.10.2026 | 22,90 | 26,55 | 22,90 | 26,15 | 13,70% | 14.886,00 |
| 01.10.2026 | 23,10 | 23,30 | 21,60 | 23,00 | 1,55% | 12.788,00 |
| 30.09.2026 | 23,35 | 23,70 | 22,45 | 22,65 | -3,00% | 3.148,00 |
| 29.09.2026 | 21,25 | 23,80 | 21,25 | 23,35 | 9,62% | 9.962,00 |
| 28.09.2026 | 21,15 | 21,75 | 20,60 | 21,30 | 0,00% | 4.018,00 |
| 25.09.2026 | 22,35 | 22,60 | 20,85 | 21,30 | -4,48% | 9.260,00 |
| 24.09.2026 | 24,80 | 24,85 | 21,75 | 22,30 | -10,26% | 23.119,00 |
| 23.09.2026 | 22,75 | 25,50 | 22,70 | 24,85 | 9,47% | 25.698,00 |
| 22.09.2026 | 22,70 | 22,90 | 21,75 | 22,70 | 0,44% | 10.511,00 |
| 21.09.2026 | 18,55 | 22,90 | 18,43 | 22,60 | 24,18% | 18.402,00 |
| 18.09.2026 | 17,85 | 18,60 | 17,80 | 18,20 | 2,82% | 2.251,00 |
| 17.09.2026 | 17,58 | 18,20 | 17,15 | 17,70 | 1,43% | 3.852,00 |
| 16.09.2026 | 17,35 | 17,70 | 16,98 | 17,45 | 2,35% | 4.808,00 |
| 15.09.2026 | 17,68 | 17,75 | 16,90 | 17,05 | -2,99% | 5.435,00 |
| 14.09.2026 | 18,98 | 19,03 | 16,98 | 17,58 | -8,58% | 10.776,00 |
| 11.09.2026 | 18,95 | 19,68 | 18,95 | 19,23 | 1,59% | 5.099,00 |
| 10.09.2026 | 19,55 | 19,75 | 18,65 | 18,93 | -2,82% | 4.606,00 |
| 09.09.2026 | 19,78 | 20,15 | 19,40 | 19,48 | -0,76% | 4.972,00 |
| 08.09.2026 | 20,30 | 20,40 | 19,48 | 19,63 | -1,01% | 5.680,00 |
| 07.09.2026 | 19,00 | 20,35 | 19,00 | 19,83 | 4,20% | 8.478,00 |
| 04.09.2026 | 18,38 | 19,18 | 18,03 | 19,03 | 4,53% | 2.574,00 |
| 03.09.2026 | 18,10 | 18,88 | 18,08 | 18,20 | 0,41% | 482,00 |
| 02.09.2026 | 18,53 | 18,75 | 17,85 | 18,13 | -2,82% | 4.414,00 |
| 01.09.2026 | 19,30 | 19,48 | 18,38 | 18,65 | -2,99% | 5.754,00 |
| 31.08.2026 | 19,40 | 19,80 | 18,80 | 19,23 | -0,77% | 1.563,00 |
| 28.08.2026 | 19,55 | 19,83 | 19,23 | 19,38 | -0,77% | 5.706,00 |
| 27.08.2026 | 19,35 | 19,80 | 19,25 | 19,53 | 2,63% | 5.733,00 |
| 26.08.2026 | 19,15 | 19,48 | 18,60 | 19,03 | -0,52% | 2.592,00 |
| 25.08.2026 | 17,83 | 19,25 | 17,78 | 19,13 | 7,44% | 3.675,00 |
| 24.08.2026 | 18,38 | 18,43 | 17,38 | 17,80 | -3,78% | 4.433,00 |
| 21.08.2026 | 18,53 | 18,90 | 18,25 | 18,50 | 0,41% | 4.410,00 |
| 20.08.2026 | 19,23 | 19,30 | 18,20 | 18,43 | -2,90% | 2.814,00 |
| 19.08.2026 | 19,35 | 19,83 | 18,83 | 18,98 | 42,13% | 11.668,00 |
| 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 |