81,440€
-0,63%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 81,96 | 82,16 | 81,16 | 81,54 | -0,51% | - |
| 02.01.2025 | 81,43 | 83,17 | 81,33 | 81,96 | 0,65% | - |
| 30.12.2024 | 82,37 | 82,50 | 81,37 | 81,43 | -1,07% | - |
| 27.12.2024 | 83,10 | 83,52 | 82,20 | 82,31 | -0,95% | - |
| 23.12.2024 | 83,65 | 83,79 | 82,63 | 83,10 | -0,30% | - |
| 20.12.2024 | 83,15 | 83,97 | 82,29 | 83,35 | 0,24% | - |
| 19.12.2024 | 82,65 | 83,79 | 82,26 | 83,15 | 0,60% | - |
| 18.12.2024 | 82,78 | 83,72 | 82,25 | 82,65 | -0,16% | - |
| 17.12.2024 | 83,08 | 83,26 | 82,27 | 82,78 | -0,36% | - |
| 16.12.2024 | 83,25 | 83,72 | 82,78 | 83,08 | -0,20% | - |
| 13.12.2024 | 84,36 | 84,70 | 83,01 | 83,25 | -1,32% | - |
| 12.12.2024 | 83,10 | 85,33 | 82,57 | 84,36 | 1,52% | - |
| 11.12.2024 | 81,73 | 83,23 | 81,73 | 83,10 | 1,68% | - |
| 10.12.2024 | 82,01 | 82,63 | 81,55 | 81,73 | -0,46% | - |
| 09.12.2024 | 81,98 | 83,20 | 81,78 | 82,11 | 0,16% | - |
| 06.12.2024 | 82,26 | 82,65 | 81,85 | 81,98 | -0,34% | - |
| 05.12.2024 | 82,90 | 83,10 | 82,06 | 82,26 | -0,89% | - |
| 04.12.2024 | 83,19 | 83,69 | 82,86 | 83,00 | -0,35% | - |
| 03.12.2024 | 83,56 | 83,66 | 82,70 | 83,29 | -0,32% | - |
| 02.12.2024 | 82,09 | 83,76 | 81,60 | 83,56 | 1,79% | - |
| 29.11.2024 | 82,66 | 83,15 | 81,99 | 82,09 | -0,69% | - |
| 28.11.2024 | 82,50 | 82,86 | 82,50 | 82,66 | 0,19% | - |
| 27.11.2024 | 83,46 | 83,66 | 82,02 | 82,50 | -1,15% | - |
| 26.11.2024 | 83,29 | 83,70 | 82,53 | 83,46 | 0,20% | - |
| 25.11.2024 | 82,35 | 83,48 | 81,69 | 83,29 | 1,02% | - |
| 22.11.2024 | 81,32 | 82,52 | 81,26 | 82,45 | 1,39% | - |
| 21.11.2024 | 79,46 | 81,42 | 79,31 | 81,32 | 2,34% | - |
| 20.11.2024 | 78,53 | 79,64 | 78,45 | 79,46 | 1,55% | - |
| 19.11.2024 | 79,58 | 79,65 | 78,11 | 78,25 | -1,20% | - |
| 18.11.2024 | 79,85 | 80,34 | 79,14 | 79,20 | -0,69% | - |
| 15.11.2024 | 81,26 | 81,37 | 79,34 | 79,75 | -2,10% | - |
| 14.11.2024 | 83,13 | 83,63 | 81,15 | 81,46 | -2,13% | - |
| 13.11.2024 | 86,89 | 87,13 | 78,69 | 83,23 | -4,55% | 100,00 |
| 12.11.2024 | 87,19 | 87,87 | 86,36 | 87,20 | -0,11% | - |
| 11.11.2024 | 86,29 | 87,68 | 85,98 | 87,30 | 1,52% | - |
| 08.11.2024 | 85,25 | 86,50 | 85,04 | 85,99 | 0,75% | - |
| 07.11.2024 | 84,75 | 85,50 | 84,39 | 85,35 | 0,47% | - |
| 06.11.2024 | 80,70 | 85,58 | 80,62 | 84,95 | 3,76% | - |
| 05.11.2024 | 81,35 | 81,87 | 81,10 | 81,87 | 0,52% | - |
| 04.11.2024 | 81,31 | 81,60 | 80,53 | 81,45 | 0,17% | - |
| 01.11.2024 | 80,67 | 81,60 | 80,57 | 81,31 | 0,67% | - |
| 31.10.2024 | 81,16 | 81,46 | 80,57 | 80,77 | -0,48% | - |
| 30.10.2024 | 81,56 | 81,95 | 80,95 | 81,16 | -0,84% | - |
| 29.10.2024 | 81,72 | 82,63 | 81,27 | 81,85 | 0,16% | - |
| 28.10.2024 | 82,73 | 83,03 | 81,60 | 81,72 | -0,75% | - |
| 25.10.2024 | 82,46 | 83,22 | 82,32 | 82,34 | -0,62% | - |
| 24.10.2024 | 83,19 | 83,30 | 82,47 | 82,85 | -0,41% | - |
| 23.10.2024 | 83,03 | 83,38 | 82,72 | 83,19 | 0,43% | - |
| 22.10.2024 | 83,57 | 84,15 | 82,81 | 82,83 | -0,89% | - |
| 21.10.2024 | 83,59 | 83,98 | 83,11 | 83,57 | -0,14% | - |
| 18.10.2024 | 83,96 | 84,14 | 83,44 | 83,69 | -0,44% | - |
| 17.10.2024 | 82,33 | 84,06 | 81,95 | 84,06 | 1,73% | - |
| 16.10.2024 | 81,64 | 82,71 | 80,99 | 82,63 | 1,21% | - |
| 15.10.2024 | 81,91 | 82,60 | 81,07 | 81,64 | -0,21% | - |
| 14.10.2024 | 80,29 | 81,82 | 80,26 | 81,81 | 1,77% | - |
| 11.10.2024 | 80,30 | 80,64 | 79,70 | 80,39 | 0,24% | - |
| 10.10.2024 | 80,50 | 80,76 | 79,00 | 80,20 | -0,37% | - |
| 09.10.2024 | 79,60 | 81,05 | 79,00 | 80,50 | 1,25% | - |
| 08.10.2024 | 79,57 | 80,14 | 79,08 | 79,51 | -0,20% | - |
| 07.10.2024 | 80,78 | 80,78 | 79,45 | 79,67 | -1,25% | - |
| 04.10.2024 | 79,66 | 81,57 | 79,56 | 80,68 | 1,41% | - |
| 03.10.2024 | 79,15 | 80,08 | 79,03 | 79,56 | -0,33% | - |
| 02.10.2024 | 79,09 | 80,67 | 78,41 | 79,82 | 0,92% | - |
| 01.10.2024 | 78,57 | 79,55 | 78,33 | 79,09 | 0,66% | - |
| 30.09.2024 | 78,65 | 78,83 | 77,53 | 78,57 | -0,10% | - |
| 27.09.2024 | 78,32 | 79,09 | 77,67 | 78,65 | 0,42% | - |
| 26.09.2024 | 77,12 | 78,57 | 77,12 | 78,32 | 1,42% | - |
| 25.09.2024 | 77,05 | 77,89 | 76,74 | 77,22 | -0,37% | - |
| 24.09.2024 | 77,75 | 78,24 | 77,38 | 77,51 | -0,18% | - |
| 23.09.2024 | 77,23 | 77,99 | 77,19 | 77,65 | 0,54% | - |
| 20.09.2024 | 77,94 | 78,87 | 77,13 | 77,23 | -1,01% | - |
| 19.09.2024 | 77,73 | 78,38 | 77,27 | 78,02 | 0,37% | - |
| 18.09.2024 | 77,67 | 78,01 | 76,92 | 77,73 | 0,08% | - |
| 17.09.2024 | 77,79 | 78,53 | 77,58 | 77,67 | -0,28% | - |
| 16.09.2024 | 77,97 | 78,27 | 77,55 | 77,89 | 0,01% | - |
| 13.09.2024 | 76,82 | 78,65 | 76,69 | 77,88 | 1,38% | - |
| 12.09.2024 | 77,08 | 77,59 | 76,68 | 76,82 | -0,45% | - |
| 11.09.2024 | 77,50 | 77,80 | 76,46 | 77,17 | -0,67% | - |
| 10.09.2024 | 77,09 | 78,02 | 76,99 | 77,69 | 0,30% | - |
| 09.09.2024 | 76,60 | 78,12 | 76,60 | 77,46 | 1,23% | - |
| 06.09.2024 | 77,10 | 77,78 | 76,33 | 76,52 | -0,98% | - |
| 05.09.2024 | 78,52 | 78,69 | 77,17 | 77,28 | -1,45% | - |
| 04.09.2024 | 77,76 | 78,57 | 77,38 | 78,42 | 0,00% | - |
| 03.09.2024 | 78,70 | 79,39 | 78,01 | 78,42 | -0,23% | - |
| 02.09.2024 | 78,65 | 78,70 | 78,45 | 78,60 | -0,06% | - |
| 30.08.2024 | 77,23 | 78,71 | 76,79 | 78,65 | 1,84% | - |
| 29.08.2024 | 76,78 | 77,78 | 76,49 | 77,23 | 0,70% | - |
| 28.08.2024 | 76,14 | 77,07 | 76,14 | 76,69 | 0,72% | - |
| 27.08.2024 | 76,32 | 76,48 | 75,99 | 76,14 | -0,10% | - |
| 26.08.2024 | 76,42 | 76,91 | 76,14 | 76,22 | -0,13% | - |
| 23.08.2024 | 76,59 | 76,87 | 75,84 | 76,32 | 0,00% | - |
| 22.08.2024 | 76,69 | 77,51 | 76,16 | 76,32 | -0,48% | - |
| 21.08.2024 | 75,89 | 76,90 | 75,73 | 76,69 | 1,29% | - |
| 20.08.2024 | 75,91 | 76,78 | 75,54 | 75,71 | -0,26% | - |
| 19.08.2024 | 76,08 | 76,68 | 75,75 | 75,91 | -0,34% | - |
| 16.08.2024 | 76,08 | 76,46 | 75,78 | 76,17 | 0,12% | - |
| 15.08.2024 | 75,16 | 76,30 | 75,02 | 76,08 | 1,47% | - |
| 14.08.2024 | 75,51 | 75,69 | 74,92 | 74,98 | -0,70% | - |
| 13.08.2024 | 74,90 | 76,15 | 74,82 | 75,51 | 0,81% | - |
| 12.08.2024 | 76,04 | 76,32 | 74,76 | 74,90 | -1,38% | - |