58,990€
-1,62%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 59,79 | 60,74 | 58,98 | 58,99 | -1,62% | 1.412,00 |
| 04.11.2026 | 58,55 | 60,22 | 58,04 | 59,96 | 2,57% | - |
| 03.11.2026 | 58,51 | 59,01 | 57,93 | 58,46 | -0,78% | - |
| 02.11.2026 | 56,81 | 59,56 | 56,63 | 58,92 | 4,03% | 716,00 |
| 30.10.2026 | 56,99 | 57,05 | 55,57 | 56,64 | -0,77% | 336,00 |
| 29.10.2026 | 56,43 | 57,52 | 56,25 | 57,08 | 1,24% | 131,00 |
| 28.10.2026 | 57,27 | 57,37 | 56,34 | 56,38 | -1,64% | 216,00 |
| 27.10.2026 | 56,67 | 57,40 | 56,09 | 57,32 | 0,99% | 27,00 |
| 26.10.2026 | 56,94 | 57,92 | 56,56 | 56,76 | 0,60% | 575,00 |
| 23.10.2026 | 56,89 | 56,93 | 55,74 | 56,42 | -0,84% | - |
| 22.10.2026 | 55,59 | 57,00 | 55,43 | 56,90 | 1,46% | 58,00 |
| 21.10.2026 | 56,59 | 56,63 | 55,53 | 56,08 | -0,74% | 13,00 |
| 20.10.2026 | 53,95 | 56,76 | 53,89 | 56,50 | 4,63% | 1.012,00 |
| 19.10.2026 | 54,33 | 54,62 | 53,68 | 54,00 | -0,18% | 1.401,00 |
| 16.10.2026 | 54,33 | 55,26 | 53,65 | 54,10 | -0,11% | - |
| 15.10.2026 | 53,92 | 54,16 | 53,92 | 54,16 | 3,32% | - |
| 14.10.2026 | 52,71 | 52,85 | 52,21 | 52,42 | -0,57% | 13,00 |
| 13.10.2026 | 52,69 | 53,42 | 52,22 | 52,72 | 0,00% | 1.352,00 |
| 12.10.2026 | 52,57 | 52,89 | 52,28 | 52,72 | 0,61% | - |
| 09.10.2026 | 51,63 | 52,72 | 51,51 | 52,40 | 1,95% | 2.128,00 |
| 08.10.2026 | 51,73 | 52,18 | 51,14 | 51,40 | -1,04% | 1.134,00 |
| 07.10.2026 | 52,31 | 53,19 | 51,62 | 51,94 | -0,84% | 1.120,00 |
| 06.10.2026 | 53,17 | 54,06 | 51,72 | 52,38 | -1,54% | 453,00 |
| 05.10.2026 | 52,71 | 53,64 | 52,58 | 53,20 | 0,57% | 904,00 |
| 02.10.2026 | 52,25 | 52,95 | 51,99 | 52,90 | 1,42% | 3.825,00 |
| 01.10.2026 | 51,77 | 53,20 | 51,16 | 52,16 | 1,01% | 2.500,00 |
| 30.09.2026 | 52,75 | 52,79 | 51,60 | 51,64 | -1,75% | 672,00 |
| 29.09.2026 | 52,31 | 52,80 | 51,69 | 52,56 | 0,15% | 64,00 |
| 28.09.2026 | 53,53 | 54,03 | 52,07 | 52,48 | -2,42% | 364,00 |
| 25.09.2026 | 54,25 | 54,33 | 52,86 | 53,78 | -0,55% | 100,00 |
| 24.09.2026 | 53,97 | 54,28 | 53,53 | 54,08 | 0,04% | 50,00 |
| 23.09.2026 | 55,17 | 55,23 | 53,62 | 54,06 | -2,03% | 2.499,00 |
| 22.09.2026 | 55,37 | 56,74 | 54,92 | 55,18 | -0,40% | 2.466,00 |
| 21.09.2026 | 55,29 | 55,55 | 54,97 | 55,40 | 0,76% | 301,00 |
| 18.09.2026 | 55,71 | 56,21 | 54,76 | 54,98 | -1,15% | 104,00 |
| 17.09.2026 | 55,63 | 56,26 | 55,11 | 55,62 | 0,42% | 4.035,00 |
| 16.09.2026 | 54,48 | 55,67 | 54,47 | 55,39 | 2,38% | 2.423,00 |
| 15.09.2026 | 55,03 | 55,03 | 53,88 | 54,10 | -1,85% | 427,00 |
| 14.09.2026 | 54,07 | 55,26 | 54,01 | 55,12 | 1,77% | 12,00 |
| 11.09.2026 | 55,21 | 55,35 | 54,14 | 54,16 | -1,56% | 5.055,00 |
| 10.09.2026 | 54,37 | 55,16 | 54,23 | 55,02 | 1,59% | 1.316,00 |
| 09.09.2026 | 56,39 | 56,57 | 53,68 | 54,16 | -3,77% | 1.404,00 |
| 08.09.2026 | 56,17 | 56,63 | 55,74 | 56,28 | 0,18% | - |
| 07.09.2026 | 57,59 | 57,61 | 56,02 | 56,18 | -2,50% | 28,00 |
| 04.09.2026 | 57,33 | 58,31 | 57,21 | 57,62 | 0,42% | 308,00 |
| 03.09.2026 | 56,51 | 57,74 | 56,51 | 57,38 | 1,38% | 27,00 |
| 02.09.2026 | 55,91 | 57,70 | 55,75 | 56,60 | 1,22% | - |
| 01.09.2026 | 58,01 | 58,05 | 55,84 | 55,92 | -3,19% | 240,00 |
| 31.08.2026 | 58,11 | 58,31 | 57,52 | 57,76 | -0,55% | 38,00 |
| 28.08.2026 | 58,23 | 58,45 | 57,60 | 58,08 | -0,21% | 875,00 |
| 27.08.2026 | 57,55 | 58,36 | 57,32 | 58,20 | 1,61% | 637,00 |
| 26.08.2026 | 57,49 | 57,99 | 57,16 | 57,28 | -0,59% | 920,00 |
| 25.08.2026 | 58,31 | 58,47 | 57,28 | 57,62 | -0,96% | 54,00 |
| 24.08.2026 | 57,19 | 58,26 | 56,93 | 58,18 | 1,75% | 54,00 |
| 21.08.2026 | 56,49 | 57,28 | 55,95 | 57,18 | 1,45% | 42,00 |
| 20.08.2026 | 56,41 | 56,46 | 56,26 | 56,36 | -0,70% | - |
| 19.08.2026 | 56,51 | 56,93 | 55,89 | 56,76 | 17,49% | - |
| 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 |