54,960€
-1,43%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 55,56 | 56,22 | 54,76 | 54,98 | -1,40% | 1.865.304,00 |
| 17.09.2026 | 56,00 | 56,24 | 55,10 | 55,76 | 0,50% | 516.095,00 |
| 16.09.2026 | 55,10 | 55,68 | 54,46 | 55,48 | 2,66% | 801.276,00 |
| 15.09.2026 | 54,92 | 54,94 | 53,88 | 54,04 | -1,78% | 379.488,00 |
| 14.09.2026 | 54,44 | 55,22 | 54,42 | 55,02 | 1,55% | 478.220,00 |
| 11.09.2026 | 55,08 | 55,20 | 54,18 | 54,18 | -1,63% | 615.996,00 |
| 10.09.2026 | 54,50 | 55,14 | 54,30 | 55,08 | 1,40% | 769.739,00 |
| 09.09.2026 | 56,24 | 56,56 | 53,70 | 54,32 | -3,99% | 751.873,00 |
| 08.09.2026 | 56,26 | 56,60 | 55,72 | 56,58 | 0,57% | 252.554,00 |
| 07.09.2026 | 57,20 | 57,24 | 56,02 | 56,26 | -2,33% | 306.386,00 |
| 04.09.2026 | 58,30 | 58,30 | 57,24 | 57,60 | 0,52% | 570.198,00 |
| 03.09.2026 | 56,68 | 57,72 | 56,54 | 57,30 | 1,42% | 492.010,00 |
| 02.09.2026 | 56,00 | 57,70 | 55,70 | 56,50 | 0,71% | 659.556,00 |
| 01.09.2026 | 57,76 | 57,76 | 55,86 | 56,10 | -3,64% | 651.971,00 |
| 31.08.2026 | 57,90 | 58,28 | 57,52 | 58,22 | 0,14% | 1.552.676,00 |
| 28.08.2026 | 58,44 | 58,44 | 57,62 | 58,14 | -0,10% | 285.955,00 |
| 27.08.2026 | 57,60 | 58,34 | 57,34 | 58,20 | 1,43% | 461.912,00 |
| 26.08.2026 | 57,38 | 57,98 | 57,14 | 57,38 | -0,21% | 452.130,00 |
| 25.08.2026 | 58,30 | 58,44 | 57,30 | 57,50 | -1,10% | 489.808,00 |
| 24.08.2026 | 57,00 | 58,20 | 56,90 | 58,14 | 1,54% | 384.445,00 |
| 21.08.2026 | 56,44 | 57,26 | 55,92 | 57,26 | 1,49% | 560.422,00 |
| 20.08.2026 | 56,66 | 56,92 | 56,22 | 56,42 | -0,70% | 379.207,00 |
| 19.08.2026 | 56,14 | 56,90 | 55,88 | 56,82 | 0,57% | 572.303,00 |
| 18.08.2026 | 56,44 | 56,78 | 55,58 | 56,50 | 0,21% | 534.321,00 |
| 17.08.2026 | 57,16 | 57,36 | 56,38 | 56,38 | -1,78% | 380.758,00 |
| 14.08.2026 | 57,20 | 58,58 | 57,16 | 57,40 | 1,49% | 699.331,00 |
| 13.08.2026 | 57,40 | 57,78 | 56,56 | 56,56 | -1,22% | 691.525,00 |
| 12.08.2026 | 57,94 | 58,34 | 57,14 | 57,26 | -1,34% | 560.871,00 |
| 11.08.2026 | 57,60 | 58,86 | 57,44 | 58,04 | 1,65% | 693.238,00 |
| 10.08.2026 | 57,48 | 57,76 | 56,82 | 57,10 | -0,70% | 485.631,00 |
| 07.08.2026 | 56,30 | 57,54 | 56,30 | 57,50 | 1,81% | 476.817,00 |
| 06.08.2026 | 57,74 | 58,10 | 56,34 | 56,48 | -1,88% | 558.670,00 |
| 05.08.2026 | 56,84 | 57,74 | 56,62 | 57,56 | 1,88% | 825.762,00 |
| 04.08.2026 | 55,12 | 56,76 | 54,60 | 56,50 | 2,13% | 712.357,00 |
| 03.08.2026 | 54,34 | 55,96 | 54,32 | 55,32 | 3,71% | 886.342,00 |
| 31.07.2026 | 51,56 | 54,24 | 51,18 | 53,34 | 0,60% | 1.315.746,00 |