67,530€
-6,21%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 71,47 | 71,58 | 66,13 | 67,20 | -6,67% | - |
| 03.04.2025 | 72,16 | 72,34 | 70,40 | 72,00 | -1,15% | 1.053.755,00 |
| 02.04.2025 | 71,40 | 72,84 | 71,38 | 72,84 | 2,07% | 865.131,00 |
| 01.04.2025 | 70,58 | 71,62 | 69,86 | 71,36 | 1,22% | 750.060,00 |
| 31.03.2025 | 71,08 | 71,42 | 69,94 | 70,50 | -1,67% | 1.353.820,00 |
| 28.03.2025 | 73,88 | 74,16 | 70,94 | 71,70 | -3,37% | 1.504.784,00 |
| 27.03.2025 | 73,42 | 74,20 | 73,28 | 74,20 | 0,51% | 1.324.428,00 |
| 26.03.2025 | 74,78 | 74,86 | 73,80 | 73,82 | -1,34% | 1.001.640,00 |
| 25.03.2025 | 73,92 | 75,16 | 73,92 | 74,82 | 2,07% | 806.954,00 |
| 24.03.2025 | 74,46 | 75,04 | 73,00 | 73,30 | -1,21% | 712.041,00 |
| 21.03.2025 | 74,00 | 74,32 | 73,32 | 74,20 | -0,11% | 2.161.427,00 |
| 20.03.2025 | 72,66 | 74,58 | 72,66 | 74,28 | 2,23% | 907.022,00 |
| 19.03.2025 | 71,10 | 72,76 | 70,68 | 72,66 | 1,62% | 635.076,00 |
| 18.03.2025 | 71,66 | 72,56 | 71,06 | 71,50 | 0,25% | 1.330.226,00 |
| 17.03.2025 | 69,58 | 71,32 | 69,54 | 71,32 | 2,47% | 1.004.458,00 |
| 14.03.2025 | 68,30 | 69,60 | 67,92 | 69,60 | 2,02% | 895.327,00 |
| 13.03.2025 | 67,58 | 68,50 | 67,18 | 68,22 | 0,80% | 658.620,00 |
| 12.03.2025 | 69,72 | 70,00 | 67,08 | 67,68 | -2,42% | 786.110,00 |
| 11.03.2025 | 71,90 | 71,90 | 68,16 | 69,36 | -5,50% | 978.607,00 |
| 10.03.2025 | 74,56 | 74,80 | 73,40 | 73,40 | -1,21% | 576.738,00 |
| 07.03.2025 | 73,86 | 74,80 | 73,52 | 74,30 | 0,13% | 440.491,00 |
| 06.03.2025 | 74,18 | 74,42 | 73,50 | 74,20 | 0,35% | 616.018,00 |
| 05.03.2025 | 74,50 | 75,34 | 73,94 | 73,94 | -0,05% | 572.282,00 |
| 04.03.2025 | 74,70 | 75,18 | 73,58 | 73,98 | -1,20% | 821.533,00 |
| 03.03.2025 | 72,72 | 75,40 | 72,10 | 74,88 | 2,97% | 978.247,00 |
| 28.02.2025 | 72,08 | 74,90 | 71,96 | 72,72 | 4,69% | 1.619.808,00 |
| 27.02.2025 | 68,22 | 69,54 | 68,16 | 69,46 | 0,67% | 415.592,00 |
| 26.02.2025 | 69,00 | 69,98 | 68,88 | 69,00 | 0,23% | 844.683,00 |
| 25.02.2025 | 69,48 | 69,76 | 68,20 | 68,84 | -1,46% | 483.494,00 |
| 24.02.2025 | 69,86 | 70,52 | 69,12 | 69,86 | 0,58% | 337.978,00 |
| 21.02.2025 | 70,02 | 70,30 | 69,12 | 69,46 | -0,88% | 474.772,00 |
| 20.02.2025 | 70,56 | 70,88 | 70,00 | 70,08 | -0,40% | 423.484,00 |
| 19.02.2025 | 71,54 | 72,26 | 70,36 | 70,36 | -1,62% | 437.737,00 |
| 18.02.2025 | 72,06 | 72,60 | 71,52 | 71,52 | -0,58% | 354.431,00 |
| 17.02.2025 | 72,10 | 72,46 | 71,60 | 71,94 | -0,42% | 308.010,00 |
| 14.02.2025 | 71,88 | 72,48 | 71,42 | 72,24 | 0,78% | 351.695,00 |