Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.557,37 +3.283,46 (+5,94%)
ams-OSRAM AG (DQW1.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 03:23PM CEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,1830 | 1,2480 | 1,1830 | 1,2390 | 1,2390 | 46.243 |
| 02. Mai 2024 | 1,1505 | 1,1900 | 1,1400 | 1,1650 | 1,1650 | 61.265 |
| 30. Apr. 2024 | 1,1605 | 1,1615 | 1,1210 | 1,1615 | 1,1615 | 10.831 |
| 29. Apr. 2024 | 1,0900 | 1,1615 | 1,0900 | 1,1595 | 1,1595 | 66.770 |
| 26. Apr. 2024 | 1,0800 | 1,1280 | 1,0545 | 1,0700 | 1,0700 | 53.285 |
| 25. Apr. 2024 | 1,0645 | 1,0790 | 0,9988 | 1,0710 | 1,0710 | 16.380 |
| 24. Apr. 2024 | 0,9950 | 1,0865 | 0,9950 | 1,0805 | 1,0805 | 69.710 |
| 23. Apr. 2024 | 0,9800 | 0,9934 | 0,9694 | 0,9880 | 0,9880 | 11.940 |
| 22. Apr. 2024 | 0,9700 | 0,9908 | 0,9638 | 0,9766 | 0,9766 | 5.984 |
| 19. Apr. 2024 | 0,9548 | 0,9722 | 0,9548 | 0,9700 | 0,9700 | 12.865 |
| 18. Apr. 2024 | 1,0000 | 1,0000 | 0,9600 | 0,9600 | 0,9600 | 33.830 |
| 17. Apr. 2024 | 0,9970 | 1,0095 | 0,9970 | 1,0000 | 1,0000 | 17.150 |
| 16. Apr. 2024 | 1,0000 | 1,0120 | 0,9700 | 1,0090 | 1,0090 | 58.495 |
| 15. Apr. 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 39.350 |
| 12. Apr. 2024 | 1,0700 | 1,0925 | 1,0400 | 1,0400 | 1,0400 | 101.830 |
| 11. Apr. 2024 | 1,0400 | 1,0855 | 1,0400 | 1,0790 | 1,0790 | 22.965 |
| 10. Apr. 2024 | 1,0900 | 1,1215 | 1,0400 | 1,0400 | 1,0400 | 88.970 |
| 09. Apr. 2024 | 1,0710 | 1,1100 | 1,0600 | 1,1095 | 1,1095 | 14.606 |
| 08. Apr. 2024 | 1,0690 | 1,0895 | 1,0470 | 1,0895 | 1,0895 | 82.513 |
| 05. Apr. 2024 | 1,0500 | 1,0500 | 1,0120 | 1,0440 | 1,0440 | 56.450 |
| 04. Apr. 2024 | 1,0330 | 1,0830 | 1,0290 | 1,0500 | 1,0500 | 65.868 |
| 03. Apr. 2024 | 1,0495 | 1,0600 | 1,0075 | 1,0600 | 1,0600 | 48.499 |
| 02. Apr. 2024 | 1,0990 | 1,1105 | 1,0265 | 1,0640 | 1,0640 | 78.739 |
| 28. März 2024 | 1,1180 | 1,1280 | 1,0805 | 1,0900 | 1,0900 | 90.433 |
| 27. März 2024 | 1,1245 | 1,1300 | 1,1000 | 1,1150 | 1,1150 | 185.503 |
| 26. März 2024 | 1,1185 | 1,1205 | 1,0845 | 1,1100 | 1,1100 | 48.800 |
| 25. März 2024 | 1,0980 | 1,1500 | 1,0800 | 1,1000 | 1,1000 | 197.610 |
| 22. März 2024 | 1,1285 | 1,1285 | 1,0935 | 1,1195 | 1,1195 | 17.992 |
| 21. März 2024 | 1,0585 | 1,1100 | 1,0445 | 1,1100 | 1,1100 | 149.093 |
| 20. März 2024 | 1,0290 | 1,0645 | 0,9800 | 1,0175 | 1,0175 | 110.380 |
| 19. März 2024 | 1,1300 | 1,1390 | 1,0200 | 1,0395 | 1,0395 | 157.059 |
| 18. März 2024 | 1,1345 | 1,1425 | 1,1100 | 1,1105 | 1,1105 | 1.018.173 |
| 15. März 2024 | 1,1445 | 1,1445 | 1,1070 | 1,1225 | 1,1225 | 2.035.280 |
| 14. März 2024 | 1,2600 | 1,2600 | 1,1400 | 1,1400 | 1,1400 | 68.802 |
| 13. März 2024 | 1,2230 | 1,2730 | 1,2230 | 1,2600 | 1,2600 | 57.786 |
| 12. März 2024 | 1,2200 | 1,2375 | 1,1390 | 1,2300 | 1,2300 | 121.528 |
| 11. März 2024 | 1,2490 | 1,2490 | 1,1600 | 1,2175 | 1,2175 | 150.247 |
| 08. März 2024 | 1,3470 | 1,3480 | 1,2170 | 1,2345 | 1,2345 | 261.179 |
| 07. März 2024 | 1,4680 | 1,4680 | 1,3450 | 1,3590 | 1,3590 | 92.320 |
| 06. März 2024 | 1,4245 | 1,4625 | 1,4185 | 1,4595 | 1,4595 | 2.630.135 |
| 05. März 2024 | 1,4015 | 1,4435 | 1,3900 | 1,4240 | 1,4240 | 1.420.189 |
| 04. März 2024 | 1,4100 | 1,4295 | 1,3630 | 1,4085 | 1,4085 | 122.951 |
| 01. März 2024 | 1,4000 | 1,4095 | 1,2900 | 1,4070 | 1,4070 | 1.642.036 |
| 29. Feb. 2024 | 1,9000 | 1,9000 | 1,2800 | 1,4285 | 1,4285 | 3.647.578 |
| 28. Feb. 2024 | 2,3400 | 2,3900 | 2,2920 | 2,2920 | 2,2920 | 51.100 |
| 27. Feb. 2024 | 2,3810 | 2,3900 | 2,3300 | 2,3900 | 2,3900 | 41.831 |
| 26. Feb. 2024 | 2,3440 | 2,3670 | 2,3030 | 2,3670 | 2,3670 | 5.295 |
| 23. Feb. 2024 | 2,2540 | 2,3430 | 2,2540 | 2,3400 | 2,3400 | 1.500 |
| 22. Feb. 2024 | 2,1860 | 2,2740 | 2,1860 | 2,2540 | 2,2540 | 4.989 |
| 21. Feb. 2024 | 2,1580 | 2,2020 | 2,1580 | 2,1890 | 2,1890 | 2.250 |
| 20. Feb. 2024 | 2,2240 | 2,2240 | 2,1450 | 2,1650 | 2,1650 | 20.747 |
| 19. Feb. 2024 | 2,3600 | 2,3600 | 2,1890 | 2,1890 | 2,1890 | 13.493 |
| 16. Feb. 2024 | 2,4100 | 2,4100 | 2,3350 | 2,3350 | 2,3350 | 12.997 |
| 15. Feb. 2024 | 2,2920 | 2,4310 | 2,2920 | 2,3800 | 2,3800 | 16.490 |
| 14. Feb. 2024 | 2,3100 | 2,3100 | 2,2480 | 2,2510 | 2,2510 | 23.661 |
| 13. Feb. 2024 | 2,4490 | 2,4490 | 2,3190 | 2,3500 | 2,3500 | 5.350 |
| 12. Feb. 2024 | 2,4500 | 2,4870 | 2,3740 | 2,4160 | 2,4160 | 17.905 |
| 09. Feb. 2024 | 2,0790 | 2,4800 | 2,0700 | 2,3740 | 2,3740 | 114.959 |
| 08. Feb. 2024 | 2,0080 | 2,0320 | 1,9960 | 2,0320 | 2,0320 | 7.280 |
| 07. Feb. 2024 | 2,1230 | 2,1470 | 2,0400 | 2,0440 | 2,0440 | 3.550 |
| 06. Feb. 2024 | 2,1500 | 2,2160 | 2,0860 | 2,0860 | 2,0860 | 5.367 |
| 05. Feb. 2024 | 2,1530 | 2,1710 | 2,1440 | 2,1640 | 2,1640 | 13.633 |
| 02. Feb. 2024 | 2,2000 | 2,2670 | 2,2000 | 2,2620 | 2,2620 | 8.190 |
| 01. Feb. 2024 | 2,2130 | 2,2320 | 2,1820 | 2,2080 | 2,2080 | 7.480 |
| 31. Jan. 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2410 | 2,2410 | 14.605 |
| 30. Jan. 2024 | 2,3480 | 2,3520 | 2,2990 | 2,3520 | 2,3520 | 1.564 |
| 29. Jan. 2024 | 2,3820 | 2,3820 | 2,2990 | 2,3130 | 2,3130 | 2.100 |
| 26. Jan. 2024 | 2,3300 | 2,3810 | 2,3300 | 2,3640 | 2,3640 | 6.590 |
| 25. Jan. 2024 | 2,3750 | 2,3790 | 2,3340 | 2,3790 | 2,3790 | 8.450 |
| 24. Jan. 2024 | 2,3760 | 2,4990 | 2,3680 | 2,3700 | 2,3700 | 25.465 |
| 23. Jan. 2024 | 2,3060 | 2,3440 | 2,2530 | 2,3050 | 2,3050 | 66.755 |
| 22. Jan. 2024 | 2,0970 | 2,2670 | 2,0970 | 2,2200 | 2,2200 | 101.265 |
| 19. Jan. 2024 | 2,0840 | 2,1300 | 2,0500 | 2,0970 | 2,0970 | 63.950 |
| 18. Jan. 2024 | 2,1400 | 2,1850 | 2,0820 | 2,0820 | 2,0820 | 13.740 |
| 17. Jan. 2024 | 2,1500 | 2,1500 | 2,0400 | 2,0500 | 2,0500 | 14.500 |
| 16. Jan. 2024 | 2,1980 | 2,1980 | 2,1600 | 2,1830 | 2,1830 | 13.270 |
| 15. Jan. 2024 | 2,2000 | 2,2100 | 2,1810 | 2,2100 | 2,2100 | 4.100 |
| 12. Jan. 2024 | 2,1220 | 2,2490 | 2,1220 | 2,2420 | 2,2420 | 32.960 |
| 11. Jan. 2024 | 2,1170 | 2,1200 | 2,0520 | 2,0840 | 2,0840 | 8.620 |
| 10. Jan. 2024 | 2,1480 | 2,1480 | 2,1310 | 2,1310 | 2,1310 | 3.016 |
| 09. Jan. 2024 | 2,1770 | 2,1780 | 2,0600 | 2,1280 | 2,1280 | 3.850 |
| 08. Jan. 2024 | 2,1260 | 2,1440 | 2,0860 | 2,1310 | 2,1310 | 9.930 |
| 05. Jan. 2024 | 2,0800 | 2,1500 | 2,0250 | 2,1500 | 2,1500 | 20.190 |
| 04. Jan. 2024 | 2,1250 | 2,1690 | 2,0750 | 2,0820 | 2,0820 | 23.950 |
| 03. Jan. 2024 | 2,2240 | 2,2300 | 2,1280 | 2,1410 | 2,1410 | 36.910 |
| 02. Jan. 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3480 | 2,3480 | 10.440 |
| 29. Dez. 2023 | 2,3320 | 2,3570 | 2,3230 | 2,3300 | 2,3300 | 5.971 |
| 28. Dez. 2023 | 2,3970 | 2,3970 | 2,3220 | 2,3350 | 2,3350 | 35.842 |
| 27. Dez. 2023 | 2,4200 | 2,4500 | 2,3550 | 2,4240 | 2,4240 | 37.146 |
| 22. Dez. 2023 | 2,3370 | 2,4020 | 2,3300 | 2,3780 | 2,3780 | 43.138 |
| 21. Dez. 2023 | 2,3090 | 2,3790 | 2,2350 | 2,3500 | 2,3500 | 13.604 |
| 20. Dez. 2023 | 2,2400 | 2,3500 | 2,2400 | 2,3500 | 2,3500 | 13.350 |
| 19. Dez. 2023 | 2,1380 | 2,2880 | 2,1300 | 2,2880 | 2,2880 | 18.390 |
| 18. Dez. 2023 | 2,3160 | 2,3160 | 2,1390 | 2,1390 | 2,1390 | 19.500 |
| 15. Dez. 2023 | 2,2400 | 2,3050 | 2,2400 | 2,3040 | 2,3040 | 37.797 |
| 14. Dez. 2023 | 2,0540 | 2,3110 | 2,0520 | 2,3000 | 2,3000 | 75.073 |
| 13. Dez. 2023 | 2,0890 | 2,0890 | 1,9560 | 1,9835 | 1,9835 | 14.695 |
| 12. Dez. 2023 | 2,1040 | 2,1560 | 2,0250 | 2,0840 | 2,0840 | 52.477 |
| 11. Dez. 2023 | 2,2240 | 2,2240 | 2,0780 | 2,0960 | 2,0960 | 41.579 |
| 08. Dez. 2023 | 2,0490 | 2,2230 | 2,0490 | 2,1790 | 2,1790 | 28.195 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
