15,550€
5,78%
Echtzeit-Aktienkurs Amada Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Amada Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 15,60 | 15,75 | 15,45 | 15,55 | 5,07% | - |
| 22.05.2026 | 14,80 | 14,90 | 14,65 | 14,80 | 2,42% | - |
| 21.05.2026 | 14,45 | 14,45 | 14,20 | 14,45 | 0,35% | - |
| 20.05.2026 | 14,05 | 14,45 | 14,00 | 14,40 | 2,13% | - |
| 19.05.2026 | 14,10 | 14,25 | 14,00 | 14,10 | -2,08% | - |
| 18.05.2026 | 14,50 | 14,70 | 14,30 | 14,40 | -6,19% | - |
| 15.05.2026 | 15,20 | 15,50 | 15,20 | 15,35 | -4,36% | - |
| 14.05.2026 | 16,00 | 16,25 | 15,85 | 16,05 | 0,63% | - |
| 13.05.2026 | 15,80 | 16,00 | 15,80 | 15,95 | -0,93% | - |
| 12.05.2026 | 16,10 | 16,20 | 15,65 | 16,10 | 1,90% | - |
| 11.05.2026 | 15,75 | 15,90 | 15,70 | 15,80 | -0,32% | - |
| 08.05.2026 | 15,70 | 15,90 | 15,05 | 15,85 | 2,26% | - |
| 07.05.2026 | 15,60 | 15,80 | 15,40 | 15,50 | 6,90% | 760,00 |
| 06.05.2026 | 14,20 | 14,55 | 14,20 | 14,50 | 2,11% | - |
| 05.05.2026 | 14,30 | 14,30 | 14,15 | 14,20 | -0,35% | - |
| 04.05.2026 | 14,25 | 14,35 | 14,20 | 14,25 | -1,04% | - |
| 30.04.2026 | 14,05 | 14,40 | 14,00 | 14,40 | 4,35% | - |
| 29.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 28.04.2026 | 14,00 | 14,15 | 13,70 | 13,80 | 0,00% | - |
| 27.04.2026 | 13,95 | 14,00 | 13,80 | 13,80 | 1,10% | - |
| 24.04.2026 | 13,55 | 13,65 | 13,50 | 13,65 | 2,25% | - |
| 23.04.2026 | 13,45 | 13,50 | 13,25 | 13,35 | -0,37% | - |
| 22.04.2026 | 13,35 | 13,45 | 13,30 | 13,40 | 2,68% | - |
| 21.04.2026 | 13,35 | 13,35 | 12,95 | 13,05 | -2,25% | - |
| 20.04.2026 | 13,25 | 13,45 | 13,15 | 13,35 | 0,75% | - |
| 17.04.2026 | 13,05 | 13,35 | 12,90 | 13,25 | -0,38% | - |
| 16.04.2026 | 13,35 | 13,40 | 13,15 | 13,30 | -0,37% | - |
| 15.04.2026 | 13,35 | 13,40 | 13,25 | 13,35 | -0,74% | - |
| 14.04.2026 | 13,35 | 13,50 | 13,25 | 13,45 | 1,13% | - |
| 13.04.2026 | 13,25 | 13,45 | 13,20 | 13,30 | -1,12% | - |
| 10.04.2026 | 13,35 | 13,50 | 13,35 | 13,45 | 5,91% | - |
| 09.04.2026 | 12,85 | 12,85 | 12,55 | 12,70 | -1,93% | - |
| 08.04.2026 | 12,75 | 12,95 | 12,75 | 12,95 | 6,58% | - |
| 07.04.2026 | 12,15 | 12,20 | 11,90 | 12,15 | -0,41% | - |
| 02.04.2026 | 12,00 | 12,25 | 11,95 | 12,20 | -2,01% | - |
| 01.04.2026 | 12,35 | 12,55 | 12,30 | 12,45 | 2,47% | - |
| 31.03.2026 | 11,95 | 12,20 | 11,70 | 12,15 | 3,85% | - |
| 30.03.2026 | 11,95 | 12,00 | 11,50 | 11,70 | -1,27% | - |
| 27.03.2026 | 12,25 | 12,25 | 11,85 | 11,85 | -5,95% | - |
| 26.03.2026 | 12,50 | 12,60 | 12,20 | 12,60 | 2,02% | - |
| 25.03.2026 | 12,55 | 12,65 | 12,05 | 12,35 | 2,07% | 9.200,00 |
| 24.03.2026 | 12,35 | 12,45 | 12,00 | 12,10 | 0,83% | - |
| 23.03.2026 | 11,80 | 12,55 | 11,70 | 12,00 | 0,84% | - |
| 20.03.2026 | 12,30 | 12,30 | 11,70 | 11,90 | -3,25% | - |
| 19.03.2026 | 12,25 | 12,55 | 12,15 | 12,30 | -1,20% | - |
| 18.03.2026 | 12,85 | 12,85 | 12,40 | 12,45 | -1,58% | - |
| 17.03.2026 | 12,70 | 12,80 | 12,55 | 12,65 | -2,69% | - |
| 16.03.2026 | 12,95 | 13,05 | 12,80 | 13,00 | 1,96% | - |
| 13.03.2026 | 12,65 | 12,80 | 12,45 | 12,75 | 1,59% | - |
| 12.03.2026 | 12,65 | 12,90 | 12,45 | 12,55 | -5,28% | - |
| 11.03.2026 | 13,45 | 13,45 | 13,10 | 13,25 | 3,11% | - |
| 10.03.2026 | 12,85 | 13,05 | 12,70 | 12,85 | 4,47% | - |
| 09.03.2026 | 12,20 | 12,55 | 11,95 | 12,30 | -3,15% | - |
| 06.03.2026 | 13,05 | 13,20 | 12,65 | 12,70 | -3,79% | - |
| 05.03.2026 | 13,25 | 13,40 | 12,95 | 13,20 | -0,75% | 6.300,00 |
| 04.03.2026 | 12,95 | 13,65 | 12,95 | 13,30 | -1,85% | - |
| 03.03.2026 | 13,75 | 13,75 | 13,00 | 13,55 | -5,57% | - |
| 02.03.2026 | 14,45 | 14,45 | 14,20 | 14,35 | 5,51% | - |
| 27.02.2026 | 14,00 | 14,10 | 13,55 | 13,60 | 0,00% | - |
| 26.02.2026 | 13,70 | 13,90 | 13,55 | 13,60 | -0,37% | - |
| 25.02.2026 | 13,75 | 14,00 | 13,60 | 13,65 | -1,09% | - |
| 24.02.2026 | 13,70 | 13,85 | 13,65 | 13,80 | -1,78% | - |
| 23.02.2026 | 14,05 | 14,15 | 13,95 | 14,05 | 0,36% | - |
| 20.02.2026 | 13,75 | 14,05 | 13,65 | 14,00 | 0,00% | - |
| 19.02.2026 | 14,05 | 14,05 | 13,85 | 14,00 | 1,08% | - |
| 18.02.2026 | 13,90 | 14,00 | 13,85 | 13,85 | 1,47% | 2.310,00 |
| 17.02.2026 | 13,55 | 13,70 | 13,35 | 13,65 | 4,20% | - |
| 16.02.2026 | 13,35 | 13,35 | 13,10 | 13,10 | -5,42% | - |
| 13.02.2026 | 13,65 | 14,00 | 13,55 | 13,85 | 8,63% | 12.000,00 |
| 12.02.2026 | 12,65 | 12,90 | 12,25 | 12,75 | 2,00% | 270,00 |
| 11.02.2026 | 12,40 | 12,65 | 12,40 | 12,50 | 2,04% | - |
| 10.02.2026 | 12,30 | 12,55 | 12,25 | 12,25 | -2,00% | - |
| 09.02.2026 | 12,25 | 12,55 | 12,20 | 12,50 | 2,46% | - |
| 06.02.2026 | 11,85 | 12,25 | 11,80 | 12,20 | 3,39% | - |
| 05.02.2026 | 12,10 | 12,15 | 11,80 | 11,80 | 0,00% | - |
| 04.02.2026 | 11,80 | 11,95 | 11,70 | 11,80 | 5,36% | - |
| 03.02.2026 | 11,50 | 11,50 | 11,20 | 11,20 | 2,28% | 1.080,00 |
| 02.02.2026 | 10,80 | 10,95 | 10,75 | 10,95 | 0,92% | - |
| 30.01.2026 | 10,80 | 10,95 | 10,80 | 10,85 | 3,33% | - |
| 29.01.2026 | 10,55 | 10,60 | 10,40 | 10,50 | -1,87% | - |
| 28.01.2026 | 10,70 | 10,70 | 10,55 | 10,70 | 0,00% | - |
| 27.01.2026 | 10,70 | 10,80 | 10,65 | 10,70 | 0,47% | - |
| 26.01.2026 | 10,70 | 10,75 | 10,55 | 10,65 | -1,84% | - |
| 23.01.2026 | 10,90 | 10,95 | 10,80 | 10,85 | 1,40% | - |
| 22.01.2026 | 10,90 | 10,90 | 10,70 | 10,70 | -1,38% | - |
| 21.01.2026 | 10,70 | 10,90 | 10,70 | 10,85 | 2,84% | - |
| 20.01.2026 | 10,70 | 10,70 | 10,50 | 10,55 | -4,52% | - |
| 19.01.2026 | 11,10 | 11,10 | 11,05 | 11,05 | -1,34% | - |
| 16.01.2026 | 11,25 | 11,30 | 11,10 | 11,20 | 2,28% | - |
| 15.01.2026 | 10,95 | 11,05 | 10,95 | 10,95 | 2,34% | - |
| 14.01.2026 | 10,75 | 10,80 | 10,65 | 10,70 | 1,90% | - |
| 13.01.2026 | 10,50 | 10,55 | 10,50 | 10,50 | -1,87% | - |
| 12.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 09.01.2026 | 10,45 | 10,80 | 10,40 | 10,70 | 1,90% | - |
| 08.01.2026 | 10,40 | 10,50 | 10,35 | 10,50 | 0,96% | - |
| 07.01.2026 | 10,40 | 10,40 | 10,35 | 10,40 | 1,96% | - |
| 06.01.2026 | 10,25 | 10,25 | 10,10 | 10,20 | -0,97% | - |
| 05.01.2026 | 10,20 | 10,35 | 10,20 | 10,30 | 1,48% | - |
| 02.01.2026 | 10,05 | 10,15 | 10,05 | 10,15 | 2,01% | - |
| 30.12.2025 | 10,08 | 10,10 | 9,95 | 9,95 | 0,00% | - |