18,900€
-0,79%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,07 | 19,77 | 19,02 | 19,12 | 0,37% | 168,00 |
| 08.09.2026 | 19,38 | 19,56 | 19,05 | 19,05 | -1,96% | 3.121,00 |
| 07.09.2026 | 19,50 | 19,74 | 19,28 | 19,43 | -0,51% | 1.194,00 |
| 04.09.2026 | 19,85 | 19,96 | 19,32 | 19,53 | -1,56% | 823,00 |
| 03.09.2026 | 19,96 | 20,02 | 19,61 | 19,84 | -0,55% | 2.472,00 |
| 02.09.2026 | 20,06 | 20,60 | 19,63 | 19,95 | -0,57% | 1.748,00 |
| 01.09.2026 | 20,36 | 20,50 | 19,86 | 20,07 | -1,40% | 1.172,00 |
| 31.08.2026 | 20,70 | 20,78 | 20,20 | 20,35 | -2,16% | 920,00 |
| 28.08.2026 | 20,83 | 21,30 | 20,53 | 20,80 | -0,12% | 5.808,00 |
| 27.08.2026 | 21,25 | 21,30 | 20,78 | 20,83 | -2,12% | 371,00 |
| 26.08.2026 | 21,50 | 22,08 | 20,98 | 21,28 | -1,16% | 2.516,00 |
| 25.08.2026 | 21,80 | 21,83 | 21,35 | 21,53 | -1,03% | 1.580,00 |
| 24.08.2026 | 21,58 | 22,15 | 21,28 | 21,75 | 0,69% | 2.294,00 |
| 21.08.2026 | 21,93 | 21,95 | 21,50 | 21,60 | -1,26% | 3.639,00 |
| 20.08.2026 | 22,15 | 22,20 | 21,88 | 21,88 | -1,35% | 437,00 |
| 19.08.2026 | 21,68 | 22,38 | 21,43 | 22,18 | -7,89% | - |
| 05.05.2026 | 23,85 | 25,00 | 23,70 | 24,08 | 1,37% | 6.582,00 |
| 04.05.2026 | 24,15 | 24,83 | 23,73 | 23,75 | -1,45% | 2.895,00 |
| 30.04.2026 | 23,33 | 24,15 | 22,45 | 24,10 | 2,88% | 1.110,00 |
| 29.04.2026 | 23,65 | 24,43 | 23,35 | 23,43 | -0,53% | 844,00 |
| 28.04.2026 | 24,05 | 24,08 | 23,20 | 23,55 | -2,18% | 2.850,00 |
| 27.04.2026 | 24,00 | 24,20 | 23,65 | 24,08 | 0,00% | 1.494,00 |
| 24.04.2026 | 24,90 | 24,90 | 23,98 | 24,08 | -2,92% | 3.695,00 |
| 23.04.2026 | 25,10 | 25,45 | 24,58 | 24,80 | -1,68% | 1.534,00 |
| 22.04.2026 | 25,50 | 25,90 | 25,05 | 25,23 | -0,39% | 473,00 |
| 21.04.2026 | 25,13 | 25,53 | 24,80 | 25,33 | 1,10% | 282,00 |
| 20.04.2026 | 24,80 | 25,20 | 24,40 | 25,05 | 0,10% | 1.595,00 |
| 17.04.2026 | 25,13 | 25,70 | 24,75 | 25,03 | -0,20% | 1.462,00 |
| 16.04.2026 | 24,53 | 25,48 | 24,48 | 25,08 | 2,35% | 4.310,00 |
| 15.04.2026 | 23,88 | 24,73 | 23,65 | 24,50 | 2,83% | 1.318,00 |
| 14.04.2026 | 22,45 | 24,08 | 22,15 | 23,83 | 5,89% | 752,00 |
| 13.04.2026 | 22,25 | 22,53 | 21,85 | 22,50 | 0,11% | 1.112,00 |
| 10.04.2026 | 22,15 | 23,03 | 22,10 | 22,48 | 1,35% | 2.200,00 |
| 09.04.2026 | 22,75 | 22,88 | 21,93 | 22,18 | -2,85% | 1.425,00 |
| 08.04.2026 | 23,48 | 24,15 | 22,58 | 22,83 | 0,22% | 1.188,00 |
| 07.04.2026 | 23,10 | 23,60 | 22,38 | 22,78 | -1,62% | 2.598,00 |
| 02.04.2026 | 23,45 | 23,88 | 22,68 | 23,15 | -3,04% | 2.083,00 |
| 01.04.2026 | 25,13 | 25,13 | 23,38 | 23,88 | -3,54% | 2.383,00 |
| 31.03.2026 | 22,88 | 24,80 | 22,28 | 24,75 | 8,91% | 3.146,00 |
| 30.03.2026 | 22,68 | 22,83 | 22,08 | 22,73 | -0,33% | 1.314,00 |
| 27.03.2026 | 22,63 | 23,10 | 22,55 | 22,80 | 1,11% | 1.506,00 |
| 26.03.2026 | 22,53 | 22,95 | 21,65 | 22,55 | -3,43% | 4.547,00 |
| 25.03.2026 | 23,43 | 25,40 | 22,65 | 23,35 | -0,43% | 3.691,00 |
| 24.03.2026 | 24,45 | 24,55 | 23,10 | 23,45 | -4,77% | 1.257,00 |
| 23.03.2026 | 23,70 | 24,73 | 23,15 | 24,63 | 2,82% | 1.640,00 |
| 20.03.2026 | 23,95 | 24,30 | 23,68 | 23,95 | -0,10% | 755,00 |
| 19.03.2026 | 24,55 | 24,58 | 23,70 | 23,98 | -0,93% | 1.530,00 |
| 18.03.2026 | 24,68 | 24,90 | 24,20 | 24,20 | -1,43% | 1.962,00 |
| 17.03.2026 | 24,95 | 25,08 | 24,28 | 24,55 | -2,29% | 1.798,00 |
| 16.03.2026 | 26,28 | 26,28 | 24,75 | 25,13 | -3,64% | 1.910,00 |
| 13.03.2026 | 25,75 | 26,53 | 25,38 | 26,08 | -0,29% | 2.188,00 |
| 12.03.2026 | 26,28 | 26,53 | 25,63 | 26,15 | -0,29% | 396,00 |
| 11.03.2026 | 26,23 | 27,08 | 25,95 | 26,23 | 0,29% | 2.402,00 |
| 10.03.2026 | 26,80 | 27,03 | 26,13 | 26,15 | -2,97% | 916,00 |
| 09.03.2026 | 26,68 | 27,38 | 26,45 | 26,95 | -1,64% | 1.930,00 |
| 06.03.2026 | 27,83 | 28,10 | 27,30 | 27,40 | -0,99% | 696,00 |
| 05.03.2026 | 27,68 | 28,08 | 27,18 | 27,68 | -0,63% | 2.950,00 |
| 04.03.2026 | 27,55 | 27,95 | 27,38 | 27,85 | 0,54% | 707,00 |
| 03.03.2026 | 28,03 | 28,23 | 27,13 | 27,70 | -1,69% | 2.220,00 |
| 02.03.2026 | 28,60 | 29,18 | 27,70 | 28,18 | -3,01% | 930,00 |
| 27.02.2026 | 29,30 | 29,63 | 28,18 | 29,05 | -0,77% | 1.313,00 |
| 26.02.2026 | 27,43 | 29,73 | 27,40 | 29,28 | 6,36% | 2.254,00 |
| 25.02.2026 | 26,30 | 27,83 | 26,08 | 27,53 | 4,46% | 2.251,00 |
| 24.02.2026 | 27,38 | 27,43 | 26,10 | 26,35 | -3,92% | 3.292,00 |
| 23.02.2026 | 28,35 | 28,60 | 27,05 | 27,43 | -3,52% | 5.173,00 |
| 20.02.2026 | 28,88 | 28,90 | 28,13 | 28,43 | -1,39% | 2.338,00 |
| 19.02.2026 | 29,70 | 30,05 | 28,55 | 28,83 | -3,11% | 3.631,00 |
| 18.02.2026 | 33,43 | 33,53 | 28,80 | 29,75 | -11,06% | 12.118,00 |
| 17.02.2026 | 32,98 | 33,48 | 32,75 | 33,45 | 1,52% | 1.523,00 |
| 16.02.2026 | 33,95 | 34,35 | 32,88 | 32,95 | -2,80% | 1.049,00 |
| 13.02.2026 | 34,63 | 34,75 | 33,78 | 33,90 | -2,31% | 1.089,00 |
| 12.02.2026 | 36,33 | 36,35 | 34,45 | 34,70 | -4,14% | 2.763,00 |
| 11.02.2026 | 37,13 | 37,20 | 35,88 | 36,20 | -2,62% | 1.917,00 |
| 10.02.2026 | 36,70 | 37,83 | 36,35 | 37,18 | 1,16% | 467,00 |
| 09.02.2026 | 36,68 | 37,40 | 36,25 | 36,75 | 0,34% | 455,00 |
| 06.02.2026 | 36,83 | 36,93 | 36,13 | 36,63 | -0,48% | 1.506,00 |
| 05.02.2026 | 37,43 | 37,48 | 36,35 | 36,80 | -1,54% | 1.772,00 |
| 04.02.2026 | 37,23 | 37,60 | 36,90 | 37,38 | 0,27% | 2.252,00 |
| 03.02.2026 | 39,05 | 39,13 | 37,05 | 37,28 | -4,24% | 1.818,00 |
| 02.02.2026 | 38,45 | 39,18 | 38,28 | 38,93 | 0,26% | 1.313,00 |
| 30.01.2026 | 37,85 | 38,95 | 37,60 | 38,83 | 2,37% | 788,00 |
| 29.01.2026 | 38,25 | 38,45 | 36,98 | 37,93 | -0,91% | 2.095,00 |
| 28.01.2026 | 39,63 | 40,08 | 38,00 | 38,28 | -3,28% | 2.370,00 |
| 27.01.2026 | 40,80 | 40,80 | 39,28 | 39,58 | -2,70% | 454,00 |
| 26.01.2026 | 40,90 | 41,13 | 40,03 | 40,68 | -0,61% | 2.658,00 |
| 23.01.2026 | 40,73 | 41,35 | 40,03 | 40,93 | 0,61% | 1.650,00 |
| 22.01.2026 | 39,20 | 40,75 | 38,98 | 40,68 | 3,96% | 4.651,00 |
| 21.01.2026 | 39,23 | 39,48 | 38,33 | 39,13 | -0,19% | 1.534,00 |
| 20.01.2026 | 40,95 | 41,15 | 39,15 | 39,20 | -4,51% | 1.186,00 |
| 19.01.2026 | 41,83 | 42,20 | 40,88 | 41,05 | -2,61% | 904,00 |
| 16.01.2026 | 42,00 | 42,33 | 41,35 | 42,15 | 0,30% | 1.119,00 |
| 15.01.2026 | 41,95 | 42,30 | 41,30 | 42,03 | 0,36% | 612,00 |
| 14.01.2026 | 43,95 | 44,05 | 41,28 | 41,88 | -4,72% | 1.932,00 |
| 13.01.2026 | 44,48 | 45,13 | 43,95 | 43,95 | -0,45% | 1.973,00 |
| 12.01.2026 | 43,75 | 44,18 | 43,13 | 44,15 | 0,80% | 1.451,00 |
| 09.01.2026 | 42,95 | 43,90 | 42,58 | 43,80 | 1,92% | 838,00 |
| 08.01.2026 | 42,40 | 43,30 | 41,33 | 42,98 | 0,76% | 1.190,00 |
| 07.01.2026 | 41,98 | 42,90 | 41,63 | 42,65 | 1,61% | 3.220,00 |
| 06.01.2026 | 41,80 | 42,18 | 41,23 | 41,98 | 0,60% | 450,00 |
| 05.01.2026 | 42,35 | 42,85 | 41,08 | 41,73 | -1,18% | 865,00 |