76,720€
0,91%
Echtzeit-Aktienkurs Amdocs Limited
Bid:
Ask:
Aktienkurse zur Amdocs Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 76,03 | 76,90 | 75,22 | 76,74 | 0,93% | 71,00 |
| 15.07.2025 | 76,07 | 76,90 | 75,64 | 76,03 | -0,05% | - |
| 14.07.2025 | 75,65 | 76,32 | 74,83 | 76,07 | 0,69% | - |
| 11.07.2025 | 76,10 | 76,43 | 75,39 | 75,55 | -0,96% | - |
| 10.07.2025 | 78,07 | 78,65 | 76,23 | 76,28 | -2,55% | 1,00 |
| 09.07.2025 | 79,06 | 79,46 | 77,89 | 78,28 | -0,90% | - |
| 08.07.2025 | 78,29 | 79,94 | 78,28 | 78,99 | 0,92% | 1,00 |
| 07.07.2025 | 78,35 | 79,26 | 78,20 | 78,27 | -0,10% | - |
| 04.07.2025 | 78,41 | 78,58 | 78,12 | 78,35 | -0,47% | 70,00 |
| 03.07.2025 | 77,72 | 78,88 | 77,70 | 78,72 | 1,51% | 20,00 |
| 02.07.2025 | 78,54 | 78,64 | 77,30 | 77,55 | -0,79% | - |
| 01.07.2025 | 77,51 | 79,12 | 76,84 | 78,17 | 0,85% | - |
| 30.06.2025 | 77,65 | 78,59 | 77,04 | 77,51 | -0,10% | - |
| 27.06.2025 | 78,07 | 78,81 | 77,28 | 77,59 | -0,61% | - |
| 26.06.2025 | 78,05 | 78,50 | 77,12 | 78,07 | 0,28% | - |
| 25.06.2025 | 79,68 | 80,39 | 77,83 | 77,85 | -2,27% | - |
| 24.06.2025 | 80,35 | 80,55 | 79,05 | 79,66 | 0,44% | - |
| 23.06.2025 | 78,88 | 79,57 | 78,23 | 79,31 | 0,18% | - |
| 20.06.2025 | 80,45 | 81,15 | 78,65 | 79,17 | -0,88% | - |
| 19.06.2025 | 80,45 | 80,45 | 79,87 | 79,87 | -0,72% | - |
| 18.06.2025 | 80,90 | 81,20 | 80,15 | 80,45 | -0,56% | - |
| 17.06.2025 | 80,48 | 81,21 | 80,17 | 80,90 | 0,11% | - |
| 16.06.2025 | 79,63 | 80,89 | 79,44 | 80,81 | 1,51% | - |
| 13.06.2025 | 81,22 | 81,49 | 79,02 | 79,61 | -1,90% | - |
| 12.06.2025 | 81,42 | 81,49 | 80,03 | 81,15 | -0,33% | - |
| 11.06.2025 | 81,68 | 81,90 | 80,80 | 81,42 | -0,32% | - |
| 10.06.2025 | 81,15 | 82,06 | 80,26 | 81,68 | 0,65% | - |
| 09.06.2025 | 81,01 | 81,75 | 80,66 | 81,15 | 0,17% | - |
| 06.06.2025 | 79,83 | 81,07 | 79,72 | 81,01 | 1,86% | - |
| 05.06.2025 | 80,37 | 80,96 | 79,32 | 79,53 | -1,13% | - |
| 04.06.2025 | 80,87 | 81,26 | 80,37 | 80,44 | -0,53% | - |
| 03.06.2025 | 79,91 | 80,90 | 79,78 | 80,87 | 0,72% | - |
| 02.06.2025 | 80,85 | 80,90 | 79,78 | 80,29 | -0,69% | - |
| 30.05.2025 | 80,83 | 81,45 | 80,05 | 80,85 | -0,10% | - |
| 29.05.2025 | 80,88 | 82,24 | 80,17 | 80,93 | 0,06% | - |
| 28.05.2025 | 81,55 | 82,01 | 80,86 | 80,88 | -0,77% | - |
| 27.05.2025 | 80,98 | 81,87 | 80,50 | 81,51 | 0,41% | - |
| 26.05.2025 | 80,40 | 82,04 | 80,40 | 81,18 | 0,97% | - |
| 23.05.2025 | 81,26 | 81,35 | 79,64 | 80,40 | -1,06% | - |
| 22.05.2025 | 81,05 | 81,94 | 80,10 | 81,26 | 0,26% | - |
| 21.05.2025 | 80,55 | 81,58 | 79,11 | 81,05 | 0,63% | - |
| 20.05.2025 | 81,10 | 81,30 | 80,11 | 80,54 | -0,69% | - |
| 19.05.2025 | 81,89 | 81,90 | 80,46 | 81,10 | -0,96% | - |
| 16.05.2025 | 81,02 | 82,00 | 80,58 | 81,89 | 1,07% | - |
| 15.05.2025 | 80,43 | 81,16 | 79,39 | 81,02 | 0,73% | - |
| 14.05.2025 | 81,36 | 81,50 | 80,12 | 80,43 | -1,16% | - |
| 13.05.2025 | 83,15 | 84,13 | 81,35 | 81,37 | -1,93% | - |
| 12.05.2025 | 82,41 | 84,73 | 81,92 | 82,97 | 2,24% | - |
| 09.05.2025 | 82,43 | 82,70 | 80,89 | 81,15 | -1,55% | 1,00 |
| 08.05.2025 | 79,44 | 83,95 | 79,12 | 82,43 | 4,46% | - |
| 07.05.2025 | 79,49 | 80,40 | 78,42 | 78,91 | -0,73% | - |
| 06.05.2025 | 79,19 | 79,73 | 78,09 | 79,49 | 0,25% | - |
| 05.05.2025 | 78,98 | 79,71 | 78,10 | 79,29 | 0,39% | - |
| 02.05.2025 | 78,95 | 79,22 | 77,80 | 78,98 | 1,11% | 300,00 |
| 30.04.2025 | 77,45 | 78,12 | 76,33 | 78,11 | 0,96% | 15,00 |
| 29.04.2025 | 75,87 | 77,86 | 75,36 | 77,37 | 1,98% | 28,00 |
| 28.04.2025 | 75,64 | 76,83 | 75,13 | 75,87 | 0,20% | - |
| 25.04.2025 | 75,44 | 76,08 | 75,09 | 75,72 | 0,48% | - |
| 24.04.2025 | 74,98 | 75,52 | 73,84 | 75,36 | 0,53% | - |
| 23.04.2025 | 74,70 | 76,34 | 74,45 | 74,96 | 2,15% | 100,00 |
| 22.04.2025 | 72,32 | 73,52 | 70,92 | 73,38 | 0,60% | - |
| 17.04.2025 | 73,24 | 74,13 | 72,16 | 72,94 | -0,41% | 1,00 |
| 16.04.2025 | 74,91 | 74,96 | 72,58 | 73,24 | -2,28% | - |
| 15.04.2025 | 74,10 | 75,50 | 73,82 | 74,95 | 1,26% | - |
| 14.04.2025 | 73,34 | 74,67 | 72,95 | 74,02 | 0,93% | - |
| 11.04.2025 | 73,77 | 74,21 | 71,19 | 73,34 | -0,45% | 50,00 |
| 10.04.2025 | 78,05 | 78,09 | 72,75 | 73,67 | -5,61% | - |
| 09.04.2025 | 73,29 | 78,24 | 70,88 | 78,05 | 5,86% | - |
| 08.04.2025 | 75,17 | 76,79 | 72,66 | 73,73 | -1,92% | 4,00 |
| 07.04.2025 | 73,73 | 77,35 | 72,26 | 75,17 | -1,71% | 40,00 |
| 04.04.2025 | 80,09 | 80,28 | 76,40 | 76,48 | -4,51% | - |
| 03.04.2025 | 81,73 | 81,73 | 79,12 | 80,09 | -4,71% | - |
| 02.04.2025 | 84,38 | 84,38 | 83,31 | 84,05 | -0,39% | - |
| 01.04.2025 | 84,65 | 84,88 | 83,88 | 84,38 | -0,32% | - |
| 31.03.2025 | 83,44 | 84,76 | 83,15 | 84,65 | 0,76% | - |
| 28.03.2025 | 85,47 | 85,47 | 83,73 | 84,01 | -1,71% | - |
| 27.03.2025 | 85,53 | 85,68 | 84,44 | 85,47 | -0,07% | - |
| 26.03.2025 | 83,74 | 85,62 | 83,49 | 85,53 | 2,14% | - |
| 25.03.2025 | 83,70 | 84,44 | 82,80 | 83,74 | 0,05% | - |
| 24.03.2025 | 81,09 | 83,70 | 81,09 | 83,70 | 3,22% | - |
| 21.03.2025 | 80,87 | 82,00 | 80,49 | 81,09 | 0,27% | - |
| 20.03.2025 | 81,51 | 83,00 | 80,60 | 80,87 | -0,79% | - |
| 19.03.2025 | 81,18 | 82,22 | 80,99 | 81,51 | 0,41% | - |
| 18.03.2025 | 81,13 | 81,75 | 80,73 | 81,18 | 0,06% | - |
| 17.03.2025 | 80,46 | 81,89 | 80,27 | 81,13 | 0,47% | - |
| 14.03.2025 | 80,08 | 81,06 | 79,72 | 80,75 | 0,84% | - |
| 13.03.2025 | 79,93 | 80,87 | 79,45 | 80,08 | 0,19% | - |
| 12.03.2025 | 81,11 | 82,39 | 79,82 | 79,93 | -1,58% | 54,00 |
| 11.03.2025 | 83,01 | 83,52 | 80,60 | 81,21 | -1,81% | 40,00 |
| 10.03.2025 | 83,40 | 84,77 | 82,20 | 82,71 | -0,83% | - |
| 07.03.2025 | 81,76 | 83,96 | 80,68 | 83,40 | 1,76% | 50,00 |
| 06.03.2025 | 81,41 | 82,00 | 80,22 | 81,96 | 0,68% | 50,00 |
| 05.03.2025 | 82,04 | 82,33 | 80,12 | 81,41 | -0,28% | - |
| 04.03.2025 | 82,68 | 83,01 | 81,41 | 81,64 | -1,38% | - |
| 03.03.2025 | 84,68 | 86,98 | 82,44 | 82,78 | -1,53% | - |
| 28.02.2025 | 84,31 | 85,00 | 82,94 | 84,07 | -0,28% | - |
| 27.02.2025 | 83,92 | 85,52 | 83,46 | 84,31 | 0,46% | - |
| 26.02.2025 | 84,55 | 85,72 | 83,84 | 83,92 | -0,75% | - |
| 25.02.2025 | 84,31 | 85,17 | 83,93 | 84,55 | 0,40% | - |
| 24.02.2025 | 84,29 | 85,91 | 83,61 | 84,21 | -0,09% | - |