54,740€
3,13%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 47,79 | 49,33 | 47,71 | 48,31 | 1,22% | 81,00 |
| 04.05.2026 | 49,07 | 49,48 | 47,41 | 47,73 | -2,61% | 409,00 |
| 30.04.2026 | 48,39 | 49,24 | 47,87 | 49,01 | 1,51% | 145,00 |
| 29.04.2026 | 49,39 | 49,86 | 48,15 | 48,28 | -1,97% | 2.114,00 |
| 28.04.2026 | 49,82 | 49,88 | 48,86 | 49,25 | -1,34% | 510,00 |
| 27.04.2026 | 50,19 | 50,34 | 49,62 | 49,92 | -0,57% | 811,00 |
| 24.04.2026 | 49,67 | 50,58 | 49,48 | 50,21 | 1,24% | 2.200,00 |
| 23.04.2026 | 50,80 | 50,80 | 49,03 | 49,59 | -2,80% | 243,00 |
| 22.04.2026 | 52,77 | 52,83 | 50,62 | 51,02 | -2,52% | 347,00 |
| 21.04.2026 | 52,93 | 53,49 | 52,24 | 52,34 | -1,02% | 96,00 |
| 20.04.2026 | 53,79 | 53,85 | 52,74 | 52,88 | -2,58% | 334,00 |
| 17.04.2026 | 52,45 | 54,70 | 52,18 | 54,28 | 3,63% | 1.400,00 |
| 16.04.2026 | 51,81 | 53,17 | 51,65 | 52,38 | 1,43% | 220,00 |
| 15.04.2026 | 49,62 | 51,68 | 49,62 | 51,64 | 3,65% | 239,00 |
| 14.04.2026 | 49,40 | 50,08 | 49,01 | 49,82 | 0,59% | 2.849,00 |
| 13.04.2026 | 48,43 | 49,53 | 48,02 | 49,53 | 1,04% | - |
| 10.04.2026 | 49,26 | 50,04 | 48,87 | 49,02 | -0,35% | 2.305,00 |
| 09.04.2026 | 50,08 | 50,19 | 48,49 | 49,19 | -2,28% | 28,00 |
| 08.04.2026 | 50,85 | 51,50 | 49,90 | 50,34 | 2,80% | 422,00 |
| 07.04.2026 | 49,69 | 50,44 | 47,87 | 48,97 | -1,71% | 28,00 |
| 02.04.2026 | 48,19 | 50,62 | 48,18 | 49,82 | 1,24% | 1.701,00 |
| 01.04.2026 | 49,60 | 50,50 | 48,27 | 49,21 | -0,47% | 2.019,00 |
| 31.03.2026 | 49,18 | 49,54 | 48,69 | 49,44 | 1,44% | 285,00 |
| 30.03.2026 | 48,49 | 49,26 | 48,37 | 48,74 | 0,35% | 1.071,00 |
| 27.03.2026 | 50,12 | 50,29 | 48,31 | 48,57 | -2,68% | 1.180,00 |
| 26.03.2026 | 50,49 | 50,59 | 49,30 | 49,91 | -1,45% | - |
| 25.03.2026 | 50,23 | 50,86 | 49,91 | 50,64 | 1,36% | 730,00 |
| 24.03.2026 | 49,41 | 50,62 | 49,41 | 49,96 | 0,31% | 206,00 |
| 23.03.2026 | 48,61 | 51,21 | 48,45 | 49,81 | 1,33% | 1.058,00 |
| 20.03.2026 | 49,71 | 49,92 | 48,66 | 49,15 | -0,87% | 3.218,00 |
| 19.03.2026 | 49,54 | 50,06 | 48,95 | 49,58 | -0,16% | 198,00 |
| 18.03.2026 | 51,67 | 51,74 | 49,62 | 49,66 | -3,20% | 1.177,00 |
| 17.03.2026 | 51,21 | 52,07 | 50,95 | 51,30 | -0,47% | - |
| 16.03.2026 | 52,57 | 52,65 | 51,01 | 51,54 | -1,23% | 256,00 |
| 13.03.2026 | 52,87 | 52,87 | 51,27 | 52,18 | -1,51% | 348,00 |
| 12.03.2026 | 53,39 | 54,20 | 52,88 | 52,98 | -1,45% | 380,00 |
| 11.03.2026 | 53,79 | 54,52 | 53,42 | 53,76 | -0,11% | 1.170,00 |
| 10.03.2026 | 54,39 | 55,07 | 53,34 | 53,82 | -0,92% | 1.287,00 |
| 09.03.2026 | 53,19 | 54,66 | 52,79 | 54,32 | -0,11% | 1.243,00 |
| 06.03.2026 | 53,87 | 54,92 | 53,57 | 54,38 | 1,34% | 92,00 |
| 05.03.2026 | 52,19 | 54,52 | 52,07 | 53,66 | 2,25% | 5.065,00 |
| 04.03.2026 | 49,63 | 52,66 | 49,46 | 52,48 | 4,92% | 3.100,00 |
| 03.03.2026 | 51,13 | 51,78 | 49,33 | 50,02 | -2,55% | 2.559,00 |
| 02.03.2026 | 51,68 | 51,83 | 49,29 | 51,33 | -2,67% | 973,00 |
| 27.02.2026 | 52,42 | 54,18 | 50,94 | 52,74 | 2,01% | 337,00 |
| 26.02.2026 | 49,44 | 51,91 | 49,17 | 51,70 | 4,53% | 3.069,00 |
| 25.02.2026 | 47,60 | 49,46 | 47,45 | 49,46 | 3,84% | 120,00 |
| 24.02.2026 | 47,86 | 48,24 | 46,71 | 47,63 | 0,08% | 1.240,00 |
| 23.02.2026 | 48,65 | 48,92 | 47,41 | 47,59 | -2,52% | 1.359,00 |
| 20.02.2026 | 48,04 | 49,29 | 48,01 | 48,82 | 1,60% | 1.025,00 |
| 19.02.2026 | 47,88 | 48,70 | 47,31 | 48,05 | 0,46% | 290,00 |
| 18.02.2026 | 47,06 | 48,19 | 46,32 | 47,83 | 2,24% | 2.734,00 |
| 17.02.2026 | 46,84 | 47,25 | 46,23 | 46,78 | -0,59% | 3.606,00 |
| 16.02.2026 | 48,72 | 49,22 | 46,79 | 47,06 | -3,07% | 3.946,00 |
| 13.02.2026 | 49,02 | 49,72 | 48,27 | 48,55 | -0,86% | 3.712,00 |
| 12.02.2026 | 49,98 | 50,33 | 48,11 | 48,97 | -3,34% | 1.928,00 |
| 11.02.2026 | 52,89 | 53,48 | 50,29 | 50,66 | -4,05% | 11.407,00 |
| 10.02.2026 | 51,71 | 53,06 | 51,52 | 52,80 | 1,89% | 293,00 |
| 09.02.2026 | 52,21 | 53,05 | 51,57 | 51,82 | -1,48% | 1.549,00 |
| 06.02.2026 | 53,53 | 53,71 | 51,76 | 52,60 | -1,92% | 185,00 |
| 05.02.2026 | 53,71 | 54,28 | 52,67 | 53,63 | 0,09% | 1.300,00 |
| 04.02.2026 | 54,43 | 54,53 | 52,64 | 53,58 | -1,47% | 2.448,00 |
| 03.02.2026 | 57,53 | 57,89 | 53,83 | 54,38 | -5,13% | 308,00 |
| 02.02.2026 | 56,01 | 57,67 | 56,01 | 57,32 | 1,88% | 2.645,00 |
| 30.01.2026 | 56,29 | 56,78 | 56,00 | 56,26 | -0,50% | 207,00 |
| 29.01.2026 | 56,55 | 56,78 | 55,72 | 56,54 | 0,11% | 25,00 |
| 28.01.2026 | 56,63 | 56,65 | 55,33 | 56,48 | 0,57% | 556,00 |
| 27.01.2026 | 58,23 | 58,27 | 56,06 | 56,16 | -3,24% | 117,00 |
| 26.01.2026 | 58,81 | 58,85 | 57,33 | 58,04 | -1,39% | 699,00 |
| 23.01.2026 | 57,95 | 58,92 | 57,30 | 58,86 | 2,22% | 1.963,00 |
| 22.01.2026 | 58,01 | 59,42 | 57,42 | 57,58 | -0,59% | 115,00 |
| 21.01.2026 | 58,29 | 58,68 | 57,38 | 57,92 | -0,28% | 23,00 |
| 20.01.2026 | 59,89 | 59,97 | 57,98 | 58,08 | -3,33% | 1.796,00 |
| 19.01.2026 | 60,07 | 60,51 | 59,49 | 60,08 | -1,22% | 296,00 |
| 16.01.2026 | 61,59 | 61,67 | 60,30 | 60,82 | -1,04% | 84,00 |
| 15.01.2026 | 62,09 | 62,17 | 61,25 | 61,46 | -0,65% | 1.955,00 |
| 14.01.2026 | 62,69 | 63,64 | 61,62 | 61,86 | -2,18% | 146,00 |
| 13.01.2026 | 64,39 | 64,43 | 63,02 | 63,24 | -1,86% | 222,00 |
| 12.01.2026 | 64,49 | 65,08 | 63,95 | 64,44 | -0,22% | - |
| 09.01.2026 | 65,51 | 65,66 | 64,52 | 64,58 | -1,49% | 728,00 |
| 08.01.2026 | 63,29 | 65,56 | 63,27 | 65,56 | 3,28% | 5.210,00 |
| 07.01.2026 | 62,49 | 64,38 | 62,28 | 63,48 | 1,44% | 14,00 |
| 06.01.2026 | 63,23 | 63,48 | 62,35 | 62,58 | -0,92% | 147,00 |
| 05.01.2026 | 62,89 | 63,34 | 62,36 | 63,16 | 0,54% | 28,00 |
| 02.01.2026 | 62,79 | 63,05 | 62,30 | 62,82 | 0,16% | 134,00 |
| 30.12.2025 | 62,67 | 62,79 | 62,49 | 62,72 | 0,10% | 71,00 |
| 29.12.2025 | 62,27 | 62,89 | 62,10 | 62,66 | 0,61% | 27,00 |
| 23.12.2025 | 62,99 | 63,11 | 62,24 | 62,28 | -1,21% | - |
| 22.12.2025 | 62,99 | 63,35 | 62,52 | 63,04 | 0,19% | 165,00 |
| 19.12.2025 | 63,27 | 63,72 | 62,73 | 62,92 | -0,21% | - |
| 18.12.2025 | 61,93 | 63,70 | 61,87 | 63,05 | 2,04% | 428,00 |
| 17.12.2025 | 62,27 | 62,35 | 61,14 | 61,79 | -0,91% | 2.280,00 |
| 16.12.2025 | 62,09 | 62,49 | 61,89 | 62,36 | -0,06% | 280,00 |
| 15.12.2025 | 62,75 | 63,21 | 62,02 | 62,40 | -0,41% | 103,00 |
| 12.12.2025 | 62,13 | 62,98 | 62,04 | 62,66 | 0,97% | - |
| 11.12.2025 | 61,55 | 62,32 | 61,28 | 62,06 | 0,23% | 80,00 |
| 10.12.2025 | 60,59 | 62,00 | 60,31 | 61,92 | 2,21% | 840,00 |
| 09.12.2025 | 61,05 | 61,15 | 60,34 | 60,58 | -0,79% | 28,00 |
| 08.12.2025 | 61,15 | 61,58 | 60,66 | 61,06 | -0,36% | 638,00 |
| 05.12.2025 | 61,79 | 62,57 | 61,24 | 61,28 | -0,68% | 243,00 |