65,660€
-0,94%
Echtzeit-Aktienkurs AMADEUS IT GRP SA EO 0,01
Bid:
Ask:
Aktienkurse zur AMADEUS IT GRP SA EO 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |