15,600€
5,41%
Echtzeit-Aktienkurs Amada Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Amada Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 0,70% | 24,00 |
| 04.05.2026 | 14,35 | 14,35 | 14,20 | 14,20 | -1,39% | - |
| 30.04.2026 | 14,10 | 14,40 | 14,00 | 14,40 | 4,35% | - |
| 29.04.2026 | 13,70 | 13,90 | 13,70 | 13,80 | 0,00% | - |
| 28.04.2026 | 14,00 | 14,00 | 13,70 | 13,80 | 0,73% | 17,00 |
| 27.04.2026 | 13,90 | 14,00 | 13,70 | 13,70 | 0,74% | - |
| 24.04.2026 | 13,60 | 13,60 | 13,50 | 13,60 | 1,49% | - |
| 23.04.2026 | 13,40 | 13,50 | 13,30 | 13,40 | 0,00% | - |
| 22.04.2026 | 13,30 | 13,40 | 13,30 | 13,40 | 1,90% | - |
| 21.04.2026 | 13,30 | 13,30 | 13,10 | 13,15 | -1,87% | 14,00 |
| 20.04.2026 | 13,30 | 13,40 | 13,30 | 13,40 | 1,52% | - |
| 17.04.2026 | 12,90 | 13,30 | 12,90 | 13,20 | 0,00% | - |
| 16.04.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -1,49% | - |
| 15.04.2026 | 13,30 | 13,40 | 13,30 | 13,40 | -0,74% | - |
| 14.04.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 0,75% | - |
| 13.04.2026 | 13,30 | 13,40 | 13,20 | 13,40 | 0,00% | 1.137,00 |
| 10.04.2026 | 13,40 | 13,40 | 13,30 | 13,40 | 4,69% | 15,00 |
| 09.04.2026 | 12,90 | 12,90 | 12,70 | 12,80 | -0,78% | - |
| 08.04.2026 | 12,80 | 12,95 | 12,75 | 12,90 | 5,74% | - |
| 07.04.2026 | 12,10 | 12,20 | 12,00 | 12,20 | 0,83% | - |
| 02.04.2026 | 12,00 | 12,20 | 11,95 | 12,10 | -2,42% | - |
| 01.04.2026 | 12,30 | 12,50 | 12,30 | 12,40 | 2,48% | - |
| 31.03.2026 | 11,80 | 12,15 | 11,80 | 12,10 | 2,54% | - |
| 30.03.2026 | 11,90 | 12,00 | 11,80 | 11,80 | -2,48% | - |
| 27.03.2026 | 12,20 | 12,30 | 12,00 | 12,10 | -2,42% | - |
| 26.03.2026 | 12,40 | 12,50 | 12,30 | 12,40 | -0,80% | - |
| 25.03.2026 | 12,70 | 12,70 | 12,50 | 12,50 | 2,46% | - |
| 24.03.2026 | 12,10 | 12,40 | 12,10 | 12,20 | 0,83% | - |
| 23.03.2026 | 11,80 | 12,30 | 11,70 | 12,10 | 2,54% | - |
| 20.03.2026 | 12,20 | 12,40 | 11,70 | 11,80 | -4,84% | 54,00 |
| 19.03.2026 | 12,40 | 12,50 | 12,20 | 12,40 | -0,80% | - |
| 18.03.2026 | 12,60 | 12,80 | 12,40 | 12,50 | -1,57% | - |
| 17.03.2026 | 12,50 | 12,70 | 12,50 | 12,70 | -1,55% | - |
| 16.03.2026 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | - |
| 13.03.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 0,79% | - |
| 12.03.2026 | 12,80 | 13,00 | 12,60 | 12,60 | -5,26% | - |
| 11.03.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 2,31% | - |
| 10.03.2026 | 12,70 | 13,10 | 12,70 | 13,00 | 3,17% | - |
| 09.03.2026 | 12,25 | 12,60 | 12,05 | 12,60 | -1,56% | - |
| 06.03.2026 | 13,10 | 13,30 | 12,75 | 12,80 | -3,03% | - |
| 05.03.2026 | 13,40 | 13,50 | 13,10 | 13,20 | -2,22% | - |
| 04.03.2026 | 13,10 | 13,60 | 13,10 | 13,50 | -1,46% | - |
| 03.03.2026 | 13,90 | 13,90 | 13,20 | 13,70 | -4,86% | 16,00 |
| 02.03.2026 | 14,45 | 14,45 | 14,25 | 14,40 | 5,11% | - |
| 27.02.2026 | 14,20 | 14,20 | 13,70 | 13,70 | -0,72% | - |
| 26.02.2026 | 13,70 | 13,90 | 13,60 | 13,80 | 0,00% | - |
| 25.02.2026 | 13,60 | 13,90 | 13,60 | 13,80 | 0,00% | - |
| 24.02.2026 | 13,80 | 13,80 | 13,70 | 13,80 | -2,13% | - |
| 23.02.2026 | 13,90 | 14,10 | 13,80 | 14,10 | 1,44% | 87,00 |
| 20.02.2026 | 13,60 | 13,90 | 13,60 | 13,90 | -0,71% | 7,00 |
| 19.02.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 0,00% | - |
| 18.02.2026 | 14,00 | 14,00 | 13,90 | 14,00 | 2,94% | 919,00 |
| 17.02.2026 | 13,40 | 13,60 | 13,40 | 13,60 | 3,03% | - |
| 16.02.2026 | 13,20 | 13,30 | 13,10 | 13,20 | -3,65% | - |
| 13.02.2026 | 13,40 | 13,90 | 13,40 | 13,70 | 7,87% | 4.435,00 |
| 12.02.2026 | 12,20 | 12,70 | 12,20 | 12,70 | 0,00% | - |
| 11.02.2026 | 12,30 | 12,70 | 12,30 | 12,70 | 1,60% | - |
| 10.02.2026 | 12,20 | 12,60 | 12,20 | 12,50 | -0,79% | - |
| 09.02.2026 | 12,20 | 12,60 | 12,20 | 12,60 | 2,44% | - |
| 06.02.2026 | 12,00 | 12,30 | 11,90 | 12,30 | 3,36% | 14,00 |
| 05.02.2026 | 11,90 | 12,10 | 11,90 | 11,90 | 1,71% | 3.014,00 |
| 04.02.2026 | 11,50 | 11,80 | 11,50 | 11,70 | 1,74% | 52,00 |
| 03.02.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 5,50% | 19,00 |
| 02.02.2026 | 10,75 | 11,00 | 10,75 | 10,90 | 0,46% | 5.800,00 |
| 30.01.2026 | 10,60 | 10,90 | 10,60 | 10,85 | 2,36% | - |
| 29.01.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 0,00% | - |
| 28.01.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 0,00% | - |
| 27.01.2026 | 10,50 | 10,70 | 10,50 | 10,60 | -0,93% | - |
| 26.01.2026 | 10,60 | 10,80 | 10,60 | 10,70 | -1,83% | - |
| 23.01.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 0,00% | - |
| 22.01.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 0,93% | - |
| 21.01.2026 | 10,70 | 10,80 | 10,70 | 10,80 | 0,93% | - |
| 20.01.2026 | 10,70 | 10,80 | 10,60 | 10,70 | -2,73% | - |
| 19.01.2026 | 11,10 | 11,10 | 11,00 | 11,00 | -1,79% | - |
| 16.01.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 2,75% | - |
| 15.01.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 1,87% | 145,00 |
| 14.01.2026 | 10,80 | 10,80 | 10,70 | 10,70 | 2,88% | - |
| 13.01.2026 | 10,20 | 10,50 | 10,20 | 10,40 | -1,89% | - |
| 12.01.2026 | 10,80 | 10,80 | 10,60 | 10,60 | 0,00% | - |
| 09.01.2026 | 10,20 | 10,70 | 10,20 | 10,60 | 1,92% | - |
| 08.01.2026 | 10,20 | 10,40 | 10,20 | 10,40 | 0,00% | - |
| 07.01.2026 | 10,20 | 10,60 | 10,20 | 10,40 | 1,96% | - |
| 06.01.2026 | 10,30 | 10,30 | 10,18 | 10,20 | -0,97% | - |
| 05.01.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 2,23% | - |
| 02.01.2026 | 10,08 | 10,15 | 10,08 | 10,08 | 0,00% | - |
| 30.12.2025 | 10,10 | 10,10 | 10,08 | 10,08 | -0,25% | - |
| 29.12.2025 | 10,20 | 10,20 | 10,08 | 10,10 | -0,98% | - |
| 23.12.2025 | 10,20 | 10,20 | 10,18 | 10,20 | 0,25% | - |
| 22.12.2025 | 10,20 | 10,20 | 10,10 | 10,18 | 0,00% | 26,00 |
| 19.12.2025 | 10,18 | 10,20 | 10,18 | 10,18 | -0,73% | - |
| 18.12.2025 | 10,20 | 10,30 | 10,18 | 10,25 | 0,74% | - |
| 17.12.2025 | 10,20 | 10,30 | 10,18 | 10,18 | -1,21% | - |
| 16.12.2025 | 10,20 | 10,40 | 10,20 | 10,30 | -0,96% | - |
| 15.12.2025 | 10,30 | 10,50 | 10,30 | 10,40 | 0,97% | - |
| 12.12.2025 | 10,30 | 10,50 | 10,30 | 10,30 | -1,90% | - |
| 11.12.2025 | 10,20 | 10,50 | 10,20 | 10,50 | 1,94% | - |
| 10.12.2025 | 10,10 | 10,30 | 10,10 | 10,30 | 1,23% | - |
| 09.12.2025 | 10,25 | 10,25 | 10,18 | 10,18 | -0,25% | - |
| 08.12.2025 | 10,10 | 10,30 | 10,10 | 10,20 | 0,99% | 13,00 |
| 05.12.2025 | 10,18 | 10,18 | 10,08 | 10,10 | -1,94% | - |