La bourse est fermée

ams-OSRAM AG (AMS.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
1,0360-0,0015 (-0,14 %)
À la clôture : 05:31PM CEST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241,02501,11901,01501,03601,03609 804 960
25 avr. 20241,00901,07100,97541,03751,03757 080 114
24 avr. 20240,99501,06200,97581,02201,02208 852 893
23 avr. 20240,95500,97000,94060,96860,96865 374 208
22 avr. 20240,94520,96460,92700,93000,93003 679 530
19 avr. 20240,92800,94680,91500,93320,93324 353 865
18 avr. 20240,96100,96460,92300,93960,939610 606 869
17 avr. 20240,94900,97800,94900,95500,95503 421 007
16 avr. 20240,95000,98340,92700,96940,96946 508 542
15 avr. 20240,99001,00800,96040,96720,96727 230 360
12 avr. 20241,05101,08351,00051,00651,00656 403 855
11 avr. 20241,03851,06301,02301,03251,03256 006 290
10 avr. 20241,08601,10101,02251,04001,04007 127 852
09 avr. 20241,05701,09901,03551,07051,07056 017 093
08 avr. 20241,02401,07351,02401,05501,05504 698 121
05 avr. 20241,02001,03000,97761,02551,025510 460 042
04 avr. 20241,02551,07001,01001,03551,03557 134 426
03 avr. 20241,01151,02250,98221,02251,02256 232 743
02 avr. 20241,06001,07901,00401,00701,00705 675 761
28 mars 20241,10351,11051,04751,04751,04757 398 018
27 mars 20241,07051,11401,07051,09751,09753 451 776
26 mars 20241,08751,11251,05651,08901,08904 926 621
25 mars 20241,07001,10901,07001,09001,09005 396 394
22 mars 20241,05001,08251,04001,06851,06855 852 767
21 mars 20241,02001,08901,01101,07651,076512 060 115
20 mars 20240,97641,02250,94501,00501,005016 849 997
19 mars 20241,09101,09700,97000,98600,986014 515 157
18 mars 20241,08551,11151,06601,08751,08758 345 869
15 mars 20241,07401,10201,05501,07101,071013 812 977
14 mars 20241,20851,21451,08001,08001,080017 520 891
13 mars 20241,18301,22701,18301,20151,20157 767 704
12 mars 20241,14551,18951,08051,16951,169510 715 884
11 mars 20241,12851,17201,10901,15251,15258 780 789
08 mars 20241,28551,29201,15701,15701,157019 212 163
07 mars 20241,39401,39401,28251,28251,282511 593 578
06 mars 20241,37401,41001,34501,38401,38409 815 844
05 mars 20241,34351,40401,32001,36001,360010 501 295
04 mars 20241,30351,34851,28251,34351,343510 364 064
01 mars 20241,35001,35701,22851,32201,322021 375 249
29 févr. 20241,47001,47001,20701,34701,347069 308 224
28 févr. 20242,25202,27002,17702,20402,20404 451 563
27 févr. 20242,24402,30702,21302,27402,27404 666 709
26 févr. 20242,18502,26302,18402,26302,26303 138 173
23 févr. 20242,16002,24002,14002,19102,19104 875 739
22 févr. 20242,12402,17402,10902,15402,15404 114 175
21 févr. 20242,07202,12402,04102,06802,06803 579 618
20 févr. 20242,11502,12302,05002,06102,06105 558 287
19 févr. 20242,20002,20902,12002,12002,12004 816 148
16 févr. 20242,27702,31002,20002,20902,20902 901 823
15 févr. 20242,19802,30502,17502,24202,24204 584 497
14 févr. 20242,20202,21802,11002,16102,16105 956 130
13 févr. 20242,31002,33902,18802,22602,22606 888 849
12 févr. 20242,25002,35202,22002,29902,29908 560 881
09 févr. 20242,02002,35802,00702,19702,197022 171 766
08 févr. 20241,91251,96001,87001,95051,95056 284 790
07 févr. 20242,01102,02301,88501,89551,89556 481 899
06 févr. 20242,02302,09401,93602,02302,02306 411 556
05 févr. 20242,03002,03801,98302,03402,03404 546 940
02 févr. 20242,04402,12702,01802,02102,02103 515 428
01 févr. 20242,03102,08502,02002,03002,03003 468 639
31 janv. 20242,14102,14102,05002,05002,05005 821 192
30 janv. 20242,20102,20102,13702,15602,15603 054 433
29 janv. 20242,19702,20102,12702,19502,19504 247 494
26 janv. 20242,24302,25402,16302,21802,21803 933 313
25 janv. 20242,22202,25602,18502,24802,24806 515 204
24 janv. 20242,25002,37302,23302,26202,26208 349 677
23 janv. 20242,15702,22302,12802,21602,21606 200 887
22 janv. 20242,04002,15102,04002,13302,13306 262 557
19 janv. 20241,98252,01701,92751,98701,98703 925 922
18 janv. 20242,01702,05801,92401,92401,92405 953 204
17 janv. 20241,98302,00101,89201,93251,93256 474 202
16 janv. 20242,03802,06701,99802,04602,04604 418 154
15 janv. 20242,05602,09402,03002,06702,06703 055 830
12 janv. 20242,01002,10701,98902,05402,054010 219 064
11 janv. 20242,00002,00001,90801,95551,95556 107 069
10 janv. 20242,00002,01601,95551,98001,98004 152 733
09 janv. 20241,98002,00501,91001,97251,97255 412 596
08 janv. 20241,95602,01001,91401,99951,99953 536 406
05 janv. 20241,91551,98001,88001,95701,95704 431 907
04 janv. 20242,00002,04101,92001,94001,94007 589 538
03 janv. 20242,11302,11701,98502,00002,00009 103 159
29 déc. 20232,19302,19402,11402,11402,11404 063 231
28 déc. 20232,25602,25602,15502,17002,17004 484 468
27 déc. 20232,24202,31602,21502,22802,22804 883 706
22 déc. 20232,22902,27802,17102,23902,23904 694 962
21 déc. 20232,16302,26502,10102,25402,25406 578 492
20 déc. 20232,13602,22902,12002,20502,20507 163 589
19 déc. 20232,04502,14902,00602,12202,122010 802 208
18 déc. 20232,10002,15902,00302,01002,01008 316 191
15 déc. 20232,17502,21302,10702,12502,125013 435 808
14 déc. 20232,02002,16102,02002,15502,155018 857 821
13 déc. 20231,94551,97351,83501,89951,89958 754 363
12 déc. 20231,98902,00001,89001,95401,95408 915 021
11 déc. 20232,04402,05001,94902,00002,00009 682 627
08 déc. 20231,96002,11301,95502,05002,05009 854 886
07 déc. 20231,90001,96001,88401,94901,94907 482 678
06 déc. 20231,86502,00601,77101,88001,880013 394 094
05 déc. 20231,70001,88501,70001,84001,840011 958 816
04 déc. 20231,59951,72201,57651,68551,685521 398 979
01 déc. 20231,62951,67651,58851,60901,609015 484 525
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...