15,960€
0,31%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 15,86 | 16,20 | 15,54 | 15,96 | 0,31% | 954,00 |
| 29.10.2026 | 15,59 | 16,05 | 15,38 | 15,91 | 2,18% | 1.361,00 |
| 28.10.2026 | 15,35 | 15,73 | 15,18 | 15,57 | 1,24% | 2.700,00 |
| 27.10.2026 | 15,25 | 15,42 | 14,99 | 15,38 | 0,72% | 1.825,00 |
| 26.10.2026 | 15,77 | 15,85 | 15,10 | 15,27 | 0,20% | 1.334,00 |
| 23.10.2026 | 14,92 | 15,35 | 14,63 | 15,24 | 1,94% | 4.288,00 |
| 22.10.2026 | 15,52 | 15,67 | 14,55 | 14,95 | -4,35% | 4.019,00 |
| 21.10.2026 | 15,53 | 16,26 | 15,37 | 15,63 | 0,45% | 3.395,00 |
| 20.10.2026 | 15,39 | 15,80 | 15,28 | 15,56 | 1,10% | 1.791,00 |
| 19.10.2026 | 15,84 | 15,89 | 15,35 | 15,39 | -2,66% | 2.832,00 |
| 16.10.2026 | 15,42 | 16,23 | 15,42 | 15,81 | 2,93% | 3.328,00 |
| 15.10.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -1,79% | - |
| 14.10.2026 | 16,53 | 16,63 | 15,54 | 15,64 | -5,27% | 4.936,00 |
| 13.10.2026 | 16,99 | 17,12 | 16,25 | 16,51 | -2,83% | 6.959,00 |
| 12.10.2026 | 17,19 | 17,21 | 16,71 | 16,99 | -0,99% | 225,00 |
| 09.10.2026 | 17,11 | 17,57 | 17,01 | 17,16 | 0,29% | 2.726,00 |
| 08.10.2026 | 16,66 | 17,21 | 16,55 | 17,11 | 2,39% | 322,00 |
| 07.10.2026 | 16,42 | 17,67 | 16,24 | 16,71 | 2,58% | 1.401,00 |
| 06.10.2026 | 15,83 | 16,74 | 15,80 | 16,29 | 2,91% | 13.038,00 |
| 05.10.2026 | 16,17 | 16,19 | 15,72 | 15,83 | -2,04% | 2.134,00 |
| 02.10.2026 | 16,15 | 16,63 | 15,80 | 16,16 | 0,19% | 2.420,00 |
| 01.10.2026 | 16,38 | 16,49 | 16,05 | 16,13 | -1,47% | 1.280,00 |
| 30.09.2026 | 16,50 | 16,54 | 16,26 | 16,37 | -0,79% | 1.070,00 |
| 29.09.2026 | 16,62 | 16,77 | 16,30 | 16,50 | -0,96% | 3.301,00 |
| 28.09.2026 | 16,90 | 17,08 | 16,59 | 16,66 | -2,86% | 1.517,00 |
| 25.09.2026 | 17,52 | 17,56 | 16,68 | 17,15 | -1,83% | 1.262,00 |
| 24.09.2026 | 18,18 | 18,68 | 17,30 | 17,47 | -3,91% | 1.911,00 |
| 23.09.2026 | 17,13 | 18,89 | 17,03 | 18,18 | 6,32% | 3.346,00 |
| 22.09.2026 | 16,84 | 17,29 | 16,73 | 17,10 | 1,30% | 3.202,00 |
| 21.09.2026 | 17,50 | 17,50 | 16,83 | 16,88 | -3,04% | 1.118,00 |
| 18.09.2026 | 17,48 | 18,17 | 17,35 | 17,41 | -0,46% | 2.529,00 |
| 17.09.2026 | 17,79 | 17,95 | 17,41 | 17,49 | -1,35% | 6.495,00 |
| 16.09.2026 | 17,27 | 17,79 | 17,08 | 17,73 | 2,72% | 1.180,00 |
| 15.09.2026 | 17,56 | 18,04 | 17,23 | 17,26 | -1,82% | 2.103,00 |
| 14.09.2026 | 18,16 | 18,53 | 17,55 | 17,58 | -3,51% | 2.272,00 |
| 11.09.2026 | 18,62 | 19,27 | 18,20 | 18,22 | -1,83% | 1.997,00 |
| 10.09.2026 | 18,93 | 19,13 | 18,53 | 18,56 | -1,85% | 1.048,00 |
| 09.09.2026 | 19,07 | 19,77 | 18,90 | 18,91 | -0,73% | 2.625,00 |
| 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 |