66,770€
-1,69%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 67,50 | 67,50 | 66,57 | 66,73 | -1,75% | - |
| 13.11.2025 | 68,06 | 68,32 | 67,62 | 67,92 | -0,03% | 344.106,00 |
| 12.11.2025 | 67,16 | 68,12 | 66,66 | 67,94 | 1,55% | 718.158,00 |
| 11.11.2025 | 67,06 | 67,10 | 65,30 | 66,90 | 0,51% | 458.433,00 |
| 10.11.2025 | 67,64 | 68,50 | 66,36 | 66,56 | -0,36% | 671.391,00 |
| 07.11.2025 | 68,20 | 68,38 | 66,18 | 66,80 | 1,55% | 1.081.939,00 |
| 06.11.2025 | 67,08 | 67,50 | 65,78 | 65,78 | -2,50% | 921.805,00 |
| 05.11.2025 | 65,69 | 67,60 | 65,39 | 67,47 | 2,32% | 728.468,00 |
| 04.11.2025 | 65,30 | 66,10 | 64,86 | 65,94 | -0,36% | 501.638,00 |
| 03.11.2025 | 66,18 | 66,96 | 66,12 | 66,18 | -0,21% | 501.073,00 |
| 31.10.2025 | 66,50 | 66,74 | 65,86 | 66,32 | -0,27% | 534.957,00 |
| 30.10.2025 | 65,94 | 66,68 | 65,82 | 66,50 | 0,42% | 483.099,00 |
| 29.10.2025 | 67,38 | 67,46 | 65,92 | 66,22 | -1,72% | 713.500,00 |
| 28.10.2025 | 67,72 | 68,20 | 67,28 | 67,38 | -0,97% | 769.980,00 |
| 27.10.2025 | 68,04 | 68,24 | 67,76 | 68,04 | 0,21% | 405.039,00 |
| 24.10.2025 | 68,20 | 68,34 | 67,56 | 67,90 | -0,15% | 419.746,00 |
| 23.10.2025 | 68,64 | 69,06 | 68,00 | 68,00 | -1,36% | 392.943,00 |
| 22.10.2025 | 68,60 | 69,10 | 68,42 | 68,94 | 0,50% | 576.654,00 |
| 21.10.2025 | 68,00 | 68,66 | 67,72 | 68,60 | 1,18% | 633.155,00 |
| 20.10.2025 | 67,98 | 68,04 | 67,50 | 67,80 | 0,98% | 628.736,00 |
| 17.10.2025 | 67,14 | 67,52 | 66,48 | 67,14 | -0,91% | 570.570,00 |
| 16.10.2025 | 68,00 | 68,02 | 67,30 | 67,76 | -0,29% | 663.708,00 |
| 15.10.2025 | 68,28 | 68,36 | 67,74 | 67,96 | 0,62% | 587.533,00 |
| 14.10.2025 | 67,30 | 67,94 | 67,18 | 67,54 | -0,35% | 701.624,00 |
| 13.10.2025 | 67,44 | 68,02 | 67,38 | 67,78 | 0,44% | 460.365,00 |
| 10.10.2025 | 68,58 | 68,78 | 67,36 | 67,48 | -1,35% | 711.469,00 |
| 09.10.2025 | 69,24 | 69,26 | 68,36 | 68,40 | -1,07% | 430.616,00 |
| 08.10.2025 | 67,70 | 69,30 | 67,70 | 69,14 | 1,74% | 465.728,00 |
| 07.10.2025 | 68,38 | 68,80 | 67,96 | 67,96 | -0,35% | 493.048,00 |
| 06.10.2025 | 67,78 | 68,38 | 67,60 | 68,20 | 0,59% | 490.594,00 |
| 03.10.2025 | 67,78 | 68,46 | 67,78 | 67,80 | 0,18% | 583.749,00 |
| 02.10.2025 | 67,90 | 68,22 | 67,18 | 67,68 | -0,32% | 634.780,00 |
| 01.10.2025 | 67,46 | 68,36 | 66,86 | 67,90 | 0,59% | 794.009,00 |
| 30.09.2025 | 65,94 | 67,64 | 65,94 | 67,50 | 2,06% | 1.056.974,00 |
| 29.09.2025 | 66,10 | 66,64 | 65,86 | 66,14 | 0,39% | 485.315,00 |
| 26.09.2025 | 65,32 | 65,88 | 65,14 | 65,88 | 1,29% | 581.232,00 |
| 25.09.2025 | 64,92 | 65,52 | 64,76 | 65,04 | -0,79% | 657.890,00 |
| 24.09.2025 | 65,78 | 66,50 | 65,12 | 65,56 | -1,09% | 762.731,00 |
| 23.09.2025 | 66,60 | 66,92 | 66,26 | 66,28 | -0,33% | 705.752,00 |
| 22.09.2025 | 67,26 | 67,38 | 66,30 | 66,50 | -1,28% | 528.282,00 |
| 19.09.2025 | 67,52 | 67,80 | 67,26 | 67,36 | -0,36% | 1.653.625,00 |
| 18.09.2025 | 67,80 | 68,26 | 67,42 | 67,60 | 0,30% | 438.393,00 |
| 17.09.2025 | 67,40 | 67,94 | 67,36 | 67,40 | -0,06% | 528.700,00 |
| 16.09.2025 | 68,00 | 68,20 | 67,34 | 67,44 | -0,82% | 647.153,00 |
| 15.09.2025 | 68,04 | 68,48 | 67,86 | 68,00 | 0,00% | 391.643,00 |
| 12.09.2025 | 68,18 | 68,46 | 67,84 | 68,00 | -0,40% | 573.808,00 |
| 11.09.2025 | 68,53 | 68,95 | 67,94 | 68,27 | -0,25% | - |
| 10.09.2025 | 69,29 | 69,71 | 68,17 | 68,44 | -1,21% | - |
| 09.09.2025 | 69,19 | 69,77 | 68,96 | 69,28 | 0,14% | - |
| 08.09.2025 | 68,89 | 69,22 | 68,43 | 69,18 | 0,90% | - |
| 05.09.2025 | 68,26 | 69,20 | 68,14 | 68,56 | 0,59% | 610.579,00 |
| 04.09.2025 | 68,24 | 68,54 | 67,82 | 68,16 | -0,12% | 512.876,00 |
| 03.09.2025 | 68,84 | 68,84 | 68,20 | 68,24 | 0,65% | 669.102,00 |
| 02.09.2025 | 68,84 | 68,90 | 67,34 | 67,80 | -1,51% | 689.381,00 |
| 01.09.2025 | 70,30 | 70,72 | 68,52 | 68,84 | -3,85% | 703.399,00 |
| 29.08.2025 | 72,44 | 72,44 | 71,60 | 71,60 | -1,19% | 400.621,00 |
| 28.08.2025 | 72,60 | 73,02 | 72,22 | 72,46 | -0,17% | 300.639,00 |
| 27.08.2025 | 72,20 | 72,98 | 72,06 | 72,58 | 0,83% | 403.313,00 |
| 26.08.2025 | 71,92 | 72,60 | 71,50 | 71,98 | -0,58% | 558.618,00 |
| 25.08.2025 | 72,50 | 72,94 | 72,06 | 72,40 | -0,14% | 305.696,00 |
| 22.08.2025 | 73,28 | 73,28 | 71,76 | 72,50 | 1,09% | 273.270,00 |
| 21.08.2025 | 72,00 | 72,00 | 71,51 | 71,72 | -0,39% | 325.801,00 |
| 20.08.2025 | 71,78 | 72,28 | 71,10 | 72,00 | -0,36% | 571.701,00 |
| 19.08.2025 | 71,74 | 72,70 | 71,70 | 72,26 | 0,36% | 469.535,00 |
| 18.08.2025 | 72,24 | 72,34 | 71,38 | 72,00 | -0,28% | 198.291,00 |
| 15.08.2025 | 71,64 | 72,20 | 71,30 | 72,20 | 1,35% | 507.617,00 |
| 14.08.2025 | 70,80 | 71,36 | 70,72 | 71,24 | 1,16% | 313.751,00 |
| 13.08.2025 | 70,24 | 70,54 | 69,96 | 70,42 | 0,95% | 388.636,00 |
| 12.08.2025 | 70,72 | 70,80 | 69,58 | 69,76 | -1,08% | 572.349,00 |
| 11.08.2025 | 71,08 | 71,34 | 70,52 | 70,52 | -0,54% | 463.759,00 |
| 08.08.2025 | 71,40 | 71,56 | 70,88 | 70,90 | -0,78% | 395.059,00 |
| 07.08.2025 | 70,98 | 72,64 | 70,98 | 71,46 | 0,82% | 657.806,00 |
| 06.08.2025 | 70,68 | 71,14 | 70,12 | 70,88 | 1,11% | 599.174,00 |
| 05.08.2025 | 70,90 | 71,06 | 70,02 | 70,10 | -0,51% | 684.113,00 |
| 04.08.2025 | 69,24 | 70,46 | 69,22 | 70,46 | 1,47% | 668.911,00 |