0,993€
0,28%
Echtzeit-Aktienkurs ams-OSRAM AG
Bid:
Ask:
Aktienkurse zur ams-OSRAM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 1,01 | 1,01 | 0,96 | 1,00 | -0,50% | 35.000,00 |
| 15.04.2024 | 1,04 | 1,04 | 0,99 | 1,01 | -2,90% | 38.000,00 |
| 12.04.2024 | 1,07 | 1,11 | 1,03 | 1,04 | -3,27% | 13.597,00 |
| 11.04.2024 | 1,08 | 1,09 | 1,04 | 1,07 | -0,93% | 40.000,00 |
| 10.04.2024 | 1,11 | 1,12 | 1,05 | 1,08 | -2,88% | 7.000,00 |
| 09.04.2024 | 1,08 | 1,12 | 1,06 | 1,11 | 3,44% | 5.157,00 |
| 08.04.2024 | 1,06 | 1,10 | 1,05 | 1,08 | 2,67% | 567,00 |
| 05.04.2024 | 1,08 | 1,08 | 1,00 | 1,05 | -1,13% | 26.950,00 |
| 04.04.2024 | 1,05 | 1,09 | 1,04 | 1,06 | 1,34% | 3.600,00 |
| 03.04.2024 | 1,06 | 1,06 | 1,01 | 1,05 | 1,36% | 4.000,00 |
| 02.04.2024 | 1,10 | 1,11 | 1,03 | 1,03 | -5,24% | 31.505,00 |
| 28.03.2024 | 1,11 | 1,13 | 1,08 | 1,09 | -2,42% | 16.500,00 |
| 27.03.2024 | 1,12 | 1,14 | 1,10 | 1,12 | 0,27% | - |
| 26.03.2024 | 1,10 | 1,14 | 1,08 | 1,11 | 0,63% | 4.000,00 |
| 25.03.2024 | 1,11 | 1,14 | 1,10 | 1,11 | 0,00% | 1.440,00 |
| 22.03.2024 | 1,11 | 1,12 | 1,07 | 1,11 | -0,18% | 36.350,00 |
| 21.03.2024 | 1,06 | 1,11 | 1,04 | 1,11 | 7,16% | 36.500,00 |
| 20.03.2024 | 1,03 | 1,06 | 0,98 | 1,03 | 0,00% | 28.950,00 |
| 19.03.2024 | 1,12 | 1,14 | 1,01 | 1,03 | -8,10% | 32.644,00 |
| 18.03.2024 | 1,13 | 1,15 | 1,11 | 1,12 | -0,53% | - |
| 15.03.2024 | 1,14 | 1,15 | 1,10 | 1,13 | -0,88% | 17.950,00 |
| 14.03.2024 | 1,26 | 1,26 | 1,13 | 1,14 | -9,52% | 32.200,00 |
| 13.03.2024 | 1,23 | 1,28 | 1,23 | 1,26 | 2,69% | 40.400,00 |
| 12.03.2024 | 1,21 | 1,24 | 1,13 | 1,23 | 1,32% | 53.000,00 |
| 11.03.2024 | 1,24 | 1,24 | 1,16 | 1,21 | -1,94% | 38.250,00 |
| 08.03.2024 | 1,34 | 1,36 | 1,21 | 1,24 | -7,70% | 8.750,00 |
| 07.03.2024 | 1,46 | 1,46 | 1,33 | 1,34 | -8,36% | 35.150,00 |
| 06.03.2024 | 1,42 | 1,48 | 1,40 | 1,46 | 3,55% | 31.900,00 |
| 05.03.2024 | 1,40 | 1,46 | 1,38 | 1,41 | 1,08% | 45.320,00 |
| 04.03.2024 | 1,41 | 1,42 | 1,35 | 1,40 | 0,94% | 13.650,00 |
| 01.03.2024 | 1,40 | 1,43 | 1,28 | 1,38 | -1,92% | 63.135,00 |
| 29.02.2024 | 1,98 | 1,98 | 1,27 | 1,41 | -34,16% | 113.528,00 |
| 28.02.2024 | 2,40 | 2,40 | 2,13 | 2,14 | -10,80% | 12.160,00 |
| 27.02.2024 | 2,38 | 2,41 | 2,32 | 2,40 | 2,13% | - |
| 26.02.2024 | 2,32 | 2,37 | 2,29 | 2,35 | 1,69% | 7.000,00 |
| 23.02.2024 | 2,27 | 2,35 | 2,25 | 2,31 | 2,48% | - |
| 22.02.2024 | 2,18 | 2,28 | 2,18 | 2,25 | 4,35% | - |
| 21.02.2024 | 2,17 | 2,22 | 2,15 | 2,16 | -0,32% | - |
| 20.02.2024 | 2,24 | 2,24 | 2,15 | 2,17 | -3,47% | - |
| 19.02.2024 | 2,36 | 2,36 | 2,22 | 2,25 | -3,40% | 2.000,00 |
| 16.02.2024 | 2,40 | 2,44 | 2,32 | 2,32 | -3,49% | 3.200,00 |
| 15.02.2024 | 2,28 | 2,43 | 2,28 | 2,41 | 5,57% | 7.500,00 |
| 14.02.2024 | 2,34 | 2,34 | 2,22 | 2,28 | -2,10% | 4.000,00 |
| 13.02.2024 | 2,40 | 2,46 | 2,30 | 2,33 | -2,55% | - |
| 12.02.2024 | 2,45 | 2,49 | 2,36 | 2,39 | -0,99% | 66.400,00 |
| 09.02.2024 | 2,04 | 2,50 | 2,04 | 2,42 | 18,91% | 32.554,00 |
| 08.02.2024 | 2,03 | 2,08 | 1,99 | 2,03 | -0,44% | - |
| 07.02.2024 | 2,16 | 2,18 | 2,01 | 2,04 | -5,73% | - |
| 06.02.2024 | 2,18 | 2,23 | 2,07 | 2,16 | -0,41% | - |
| 05.02.2024 | 2,20 | 2,20 | 2,12 | 2,17 | -1,67% | 320,00 |
| 02.02.2024 | 2,19 | 2,28 | 2,16 | 2,21 | 1,80% | - |
| 01.02.2024 | 2,22 | 2,25 | 2,15 | 2,17 | -2,34% | - |
| 31.01.2024 | 2,30 | 2,30 | 2,20 | 2,22 | -3,39% | 9.742,00 |
| 30.01.2024 | 2,36 | 2,36 | 2,29 | 2,30 | -2,62% | 380,00 |
| 29.01.2024 | 2,37 | 2,37 | 2,28 | 2,36 | -0,04% | - |
| 26.01.2024 | 2,40 | 2,43 | 2,31 | 2,36 | -1,46% | - |
| 25.01.2024 | 2,40 | 2,41 | 2,32 | 2,40 | -0,04% | - |
| 24.01.2024 | 2,37 | 2,52 | 2,36 | 2,40 | 1,69% | 1.950,00 |
| 23.01.2024 | 2,25 | 2,36 | 2,25 | 2,36 | 5,36% | 800,00 |
| 22.01.2024 | 2,08 | 2,27 | 2,08 | 2,24 | 6,92% | 470,00 |
| 19.01.2024 | 2,10 | 2,13 | 2,04 | 2,10 | 1,01% | - |
| 18.01.2024 | 2,16 | 2,18 | 2,06 | 2,07 | -0,43% | 750,00 |
| 17.01.2024 | 2,15 | 2,15 | 2,02 | 2,08 | -3,83% | 100,00 |
| 16.01.2024 | 2,19 | 2,20 | 2,13 | 2,17 | -1,41% | 1.690,00 |
| 15.01.2024 | 2,19 | 2,24 | 2,16 | 2,20 | 1,34% | 500,00 |
| 12.01.2024 | 2,13 | 2,26 | 2,13 | 2,17 | 3,48% | - |
| 11.01.2024 | 2,11 | 2,14 | 2,04 | 2,10 | 0,00% | 7.500,00 |
| 10.01.2024 | 2,12 | 2,16 | 2,10 | 2,10 | -1,27% | 9.200,00 |
| 09.01.2024 | 2,17 | 2,17 | 2,06 | 2,12 | -1,26% | 5.000,00 |
| 08.01.2024 | 2,14 | 2,16 | 2,06 | 2,15 | 0,00% | 1.500,00 |
| 05.01.2024 | 2,14 | 2,17 | 2,02 | 2,15 | 1,27% | 2.000,00 |
| 04.01.2024 | 2,14 | 2,19 | 2,07 | 2,12 | -0,47% | 4.050,00 |
| 03.01.2024 | 2,30 | 2,30 | 2,12 | 2,13 | -7,14% | 1.500,00 |
| 02.01.2024 | 2,32 | 2,32 | 2,30 | 2,30 | -1,84% | 4.900,00 |
| 29.12.2023 | 2,35 | 2,36 | 2,32 | 2,34 | -0,09% | - |
| 28.12.2023 | 2,38 | 2,42 | 2,32 | 2,34 | -1,84% | 3.650,00 |
| 27.12.2023 | 2,44 | 2,45 | 2,35 | 2,39 | -0,83% | - |
| 22.12.2023 | 2,35 | 2,42 | 2,31 | 2,41 | 1,82% | 15.840,00 |
| 21.12.2023 | 2,33 | 2,41 | 2,23 | 2,36 | 1,64% | 4.260,00 |
| 20.12.2023 | 2,25 | 2,36 | 2,25 | 2,32 | 3,33% | 6.000,00 |
| 19.12.2023 | 2,17 | 2,27 | 2,12 | 2,25 | 1,17% | - |
| 18.12.2023 | 2,31 | 2,31 | 2,14 | 2,22 | -1,46% | 6.000,00 |
| 15.12.2023 | 2,25 | 2,32 | 2,22 | 2,26 | 0,27% | 3.555,00 |
| 14.12.2023 | 2,08 | 2,27 | 2,04 | 2,25 | 10,40% | 12.004,00 |
| 13.12.2023 | 2,07 | 2,09 | 1,95 | 2,04 | -1,59% | 9.500,00 |
| 12.12.2023 | 2,11 | 2,19 | 2,00 | 2,07 | -2,08% | 5.300,00 |
| 11.12.2023 | 2,21 | 2,22 | 2,06 | 2,12 | -3,07% | - |
| 08.12.2023 | 2,06 | 2,24 | 2,06 | 2,18 | 6,13% | 12.950,00 |
| 07.12.2023 | 2,01 | 2,07 | 1,94 | 2,06 | 0,93% | 600,00 |
| 06.12.2023 | 1,99 | 2,13 | 1,88 | 2,04 | 3,03% | 19.900,00 |
| 05.12.2023 | 1,82 | 2,00 | 1,79 | 1,98 | 8,33% | 11.100,00 |
| 04.12.2023 | 1,71 | 1,83 | 1,66 | 1,83 | 9,09% | 2.200,00 |
| 01.12.2023 | 1,76 | 1,79 | 1,67 | 1,67 | -2,90% | - |
| 30.11.2023 | 1,72 | 1,80 | 1,65 | 1,72 | 0,76% | 510,00 |
| 29.11.2023 | 1,47 | 1,73 | 1,46 | 1,71 | 14,53% | 8.150,00 |
| 28.11.2023 | 1,47 | 1,51 | 1,44 | 1,49 | 1,70% | 700,00 |
| 27.11.2023 | 1,54 | 1,54 | 1,45 | 1,47 | 0,38% | 10.177,00 |
| 24.11.2023 | 1,46 | 1,57 | 1,43 | 1,46 | -1,18% | 25.000,00 |
| 23.11.2023 | 1,62 | 1,62 | 1,43 | 1,48 | -6,62% | 16.013,00 |
| 22.11.2023 | 1,64 | 1,65 | 1,51 | 1,59 | -1,63% | 23.288,00 |