49,205€
0,21%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 49,50 | 49,81 | 48,66 | 49,19 | 0,18% | 2.284.266,00 |
| 19.03.2026 | 49,92 | 50,08 | 48,94 | 49,10 | -2,35% | 2.003.661,00 |
| 18.03.2026 | 51,70 | 51,72 | 50,28 | 50,28 | -1,84% | 1.500.272,00 |
| 17.03.2026 | 51,18 | 52,04 | 50,96 | 51,22 | -0,35% | 1.179.496,00 |
| 16.03.2026 | 52,22 | 52,28 | 51,02 | 51,40 | -1,57% | 1.136.256,00 |
| 13.03.2026 | 52,00 | 52,36 | 51,28 | 52,22 | -1,43% | 1.317.923,00 |
| 12.03.2026 | 53,96 | 54,24 | 52,90 | 52,98 | -1,67% | 1.338.188,00 |
| 11.03.2026 | 53,38 | 54,50 | 53,38 | 53,88 | 0,48% | 913.385,00 |
| 10.03.2026 | 54,82 | 55,06 | 53,34 | 53,62 | -0,45% | 1.364.028,00 |
| 09.03.2026 | 53,82 | 54,04 | 53,12 | 53,86 | -1,39% | 1.191.029,00 |
| 06.03.2026 | 54,54 | 54,94 | 53,58 | 54,62 | 1,30% | 1.851.920,00 |
| 05.03.2026 | 52,22 | 54,47 | 52,08 | 53,92 | 2,20% | 2.383.960,00 |
| 04.03.2026 | 50,88 | 52,76 | 50,30 | 52,76 | 5,56% | 2.039.776,00 |
| 03.03.2026 | 51,38 | 51,80 | 49,35 | 49,98 | -2,08% | 1.651.448,00 |
| 02.03.2026 | 50,32 | 51,38 | 49,55 | 51,04 | -3,22% | 1.679.562,00 |
| 27.02.2026 | 52,48 | 53,48 | 50,96 | 52,74 | 2,69% | 3.812.161,00 |
| 26.02.2026 | 49,50 | 51,90 | 49,19 | 51,36 | 4,22% | 1.946.222,00 |
| 25.02.2026 | 47,82 | 49,28 | 47,45 | 49,28 | 3,53% | 1.326.263,00 |
| 24.02.2026 | 47,25 | 48,25 | 46,72 | 47,60 | 0,13% | 1.012.395,00 |
| 23.02.2026 | 48,57 | 48,92 | 47,40 | 47,54 | -2,98% | 1.128.917,00 |
| 20.02.2026 | 48,83 | 49,26 | 48,03 | 49,00 | 2,21% | 1.092.070,00 |
| 19.02.2026 | 48,20 | 48,67 | 47,32 | 47,94 | 0,13% | 1.011.252,00 |
| 18.02.2026 | 46,64 | 48,18 | 46,28 | 47,88 | 2,66% | 1.363.704,00 |
| 17.02.2026 | 46,45 | 47,21 | 46,21 | 46,64 | -0,32% | 2.313.398,00 |
| 16.02.2026 | 49,19 | 49,21 | 46,79 | 46,79 | -4,20% | 2.029.302,00 |
| 13.02.2026 | 48,26 | 49,74 | 48,26 | 48,84 | -0,37% | 995.146,00 |