15,000€
-2,28%
Echtzeit-Aktienkurs Amada Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Amada Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 14,85 | 15,10 | 14,85 | 15,05 | -1,95% | - |
| 13.08.2026 | 15,25 | 15,40 | 15,00 | 15,35 | 4,07% | - |
| 12.08.2026 | 14,75 | 14,85 | 14,75 | 14,75 | -1,67% | - |
| 11.08.2026 | 14,90 | 15,05 | 14,90 | 15,00 | -0,33% | - |
| 10.08.2026 | 15,05 | 15,10 | 14,95 | 15,05 | 0,67% | - |
| 07.08.2026 | 14,95 | 15,00 | 14,75 | 14,95 | -8,56% | - |
| 06.08.2026 | 16,25 | 16,35 | 16,00 | 16,35 | 1,24% | - |
| 05.08.2026 | 16,30 | 16,30 | 16,05 | 16,15 | 3,19% | - |
| 04.08.2026 | 15,55 | 15,75 | 15,45 | 15,65 | 3,64% | - |
| 03.08.2026 | 15,25 | 15,35 | 15,10 | 15,10 | 0,33% | - |
| 31.07.2026 | 15,20 | 15,30 | 14,95 | 15,05 | 6,36% | - |
| 30.07.2026 | 13,95 | 14,20 | 13,85 | 14,15 | -0,70% | - |
| 29.07.2026 | 13,95 | 14,30 | 13,85 | 14,25 | -2,06% | - |
| 28.07.2026 | 14,75 | 14,75 | 14,45 | 14,55 | -8,49% | - |
| 27.07.2026 | 15,75 | 15,90 | 15,75 | 15,90 | 3,25% | - |
| 24.07.2026 | 15,35 | 15,50 | 15,35 | 15,40 | -0,96% | - |
| 23.07.2026 | 15,65 | 15,65 | 15,55 | 15,55 | 0,65% | - |
| 22.07.2026 | 15,55 | 15,55 | 15,35 | 15,45 | 0,98% | - |
| 21.07.2026 | 15,35 | 15,45 | 15,25 | 15,30 | 2,00% | - |
| 20.07.2026 | 14,95 | 15,00 | 14,95 | 15,00 | 1,35% | - |
| 17.07.2026 | 14,85 | 14,85 | 14,65 | 14,80 | -4,21% | - |
| 16.07.2026 | 15,35 | 15,45 | 15,35 | 15,45 | -2,83% | - |
| 15.07.2026 | 15,85 | 15,90 | 15,80 | 15,90 | 2,25% | - |
| 14.07.2026 | 15,35 | 15,65 | 15,30 | 15,55 | -2,51% | - |
| 13.07.2026 | 15,95 | 16,05 | 15,85 | 15,95 | -2,15% | - |
| 10.07.2026 | 16,35 | 16,40 | 16,30 | 16,30 | 0,93% | - |
| 09.07.2026 | 15,65 | 16,15 | 15,65 | 16,15 | 2,87% | - |
| 08.07.2026 | 16,05 | 16,05 | 15,70 | 15,70 | -5,71% | - |
| 07.07.2026 | 16,45 | 16,65 | 16,40 | 16,65 | -2,92% | - |
| 06.07.2026 | 17,15 | 17,25 | 17,05 | 17,15 | 2,69% | - |
| 03.07.2026 | 16,55 | 16,70 | 16,45 | 16,70 | 2,14% | - |
| 02.07.2026 | 16,45 | 16,55 | 16,35 | 16,35 | -1,21% | - |
| 01.07.2026 | 16,05 | 16,80 | 16,05 | 16,55 | 3,76% | - |
| 30.06.2026 | 16,10 | 16,10 | 15,95 | 15,95 | 1,27% | - |
| 29.06.2026 | 16,20 | 16,20 | 15,65 | 15,75 | -1,87% | - |
| 26.06.2026 | 16,70 | 16,70 | 15,95 | 16,05 | -4,75% | - |
| 25.06.2026 | 16,40 | 16,95 | 16,40 | 16,85 | 3,69% | - |
| 24.06.2026 | 16,10 | 16,25 | 16,10 | 16,25 | 0,62% | - |
| 23.06.2026 | 16,90 | 16,90 | 16,15 | 16,15 | -3,87% | - |
| 22.06.2026 | 16,70 | 16,95 | 16,70 | 16,80 | 0,30% | - |
| 19.06.2026 | 16,85 | 16,85 | 16,65 | 16,75 | 0,00% | - |
| 18.06.2026 | 16,75 | 16,85 | 16,75 | 16,75 | 0,30% | - |
| 17.06.2026 | 16,55 | 16,70 | 16,45 | 16,70 | 0,91% | - |
| 16.06.2026 | 16,45 | 16,55 | 16,45 | 16,55 | -0,60% | - |
| 15.06.2026 | 15,85 | 16,75 | 15,85 | 16,65 | 5,38% | - |
| 12.06.2026 | 15,75 | 15,90 | 15,65 | 15,80 | 4,29% | - |
| 11.06.2026 | 15,10 | 15,15 | 15,05 | 15,15 | 0,33% | - |
| 10.06.2026 | 15,20 | 15,30 | 15,05 | 15,10 | -2,27% | 10,00 |
| 09.06.2026 | 15,50 | 15,55 | 15,35 | 15,45 | 0,00% | - |
| 08.06.2026 | 15,30 | 15,50 | 15,20 | 15,45 | -5,21% | - |
| 05.06.2026 | 15,90 | 17,00 | 15,90 | 16,30 | 2,19% | - |
| 04.06.2026 | 15,95 | 16,05 | 15,75 | 15,95 | 0,00% | - |
| 03.06.2026 | 15,55 | 16,05 | 15,55 | 15,95 | 3,24% | - |
| 02.06.2026 | 16,25 | 16,25 | 15,35 | 15,45 | -4,33% | - |
| 01.06.2026 | 16,30 | 16,30 | 16,05 | 16,15 | -1,22% | - |
| 29.05.2026 | 16,15 | 16,35 | 16,15 | 16,35 | 3,15% | - |
| 28.05.2026 | 15,65 | 15,95 | 15,65 | 15,85 | 0,63% | - |
| 27.05.2026 | 15,75 | 15,80 | 15,60 | 15,75 | 0,32% | - |
| 26.05.2026 | 15,65 | 15,70 | 15,60 | 15,70 | 0,64% | - |
| 25.05.2026 | 15,55 | 15,75 | 15,50 | 15,60 | 5,41% | - |
| 22.05.2026 | 14,65 | 14,85 | 14,65 | 14,80 | 3,50% | - |
| 21.05.2026 | 14,35 | 14,55 | 14,25 | 14,30 | 1,06% | - |
| 20.05.2026 | 13,95 | 14,20 | 13,95 | 14,15 | 0,35% | 81,00 |
| 19.05.2026 | 14,45 | 14,45 | 14,00 | 14,10 | -2,76% | 100,00 |
| 18.05.2026 | 15,40 | 15,40 | 14,35 | 14,50 | -5,54% | - |
| 15.05.2026 | 16,25 | 16,25 | 15,20 | 15,35 | -7,25% | 100,00 |
| 14.05.2026 | 15,95 | 16,55 | 15,95 | 16,55 | 3,44% | - |
| 13.05.2026 | 16,05 | 16,05 | 15,80 | 16,00 | -0,93% | - |
| 12.05.2026 | 16,05 | 16,15 | 15,95 | 16,15 | 2,54% | - |
| 11.05.2026 | 15,90 | 15,90 | 15,65 | 15,75 | 0,00% | - |
| 08.05.2026 | 15,55 | 15,75 | 15,45 | 15,75 | 1,29% | - |
| 07.05.2026 | 15,65 | 15,65 | 15,55 | 15,55 | 9,12% | - |
| 06.05.2026 | 14,25 | 14,30 | 14,20 | 14,25 | -0,35% | - |
| 05.05.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 0,00% | - |
| 04.05.2026 | 14,30 | 14,35 | 14,25 | 14,30 | 0,00% | - |
| 30.04.2026 | 13,80 | 14,40 | 13,80 | 14,30 | 3,25% | - |
| 29.04.2026 | 13,80 | 13,85 | 13,80 | 13,85 | -1,07% | - |
| 28.04.2026 | 14,05 | 14,05 | 13,95 | 14,00 | 0,72% | - |
| 27.04.2026 | 13,95 | 14,05 | 13,80 | 13,90 | 2,58% | - |
| 24.04.2026 | 13,55 | 13,60 | 13,55 | 13,55 | 1,12% | - |
| 23.04.2026 | 13,45 | 13,45 | 13,35 | 13,40 | 0,37% | - |
| 22.04.2026 | 13,10 | 13,40 | 13,10 | 13,35 | 0,38% | - |
| 21.04.2026 | 13,30 | 13,35 | 13,25 | 13,30 | -0,75% | - |
| 20.04.2026 | 13,30 | 13,40 | 13,25 | 13,40 | 0,75% | - |
| 17.04.2026 | 13,05 | 13,30 | 12,85 | 13,30 | -0,37% | - |
| 16.04.2026 | 13,25 | 13,35 | 13,25 | 13,35 | -0,37% | - |
| 15.04.2026 | 13,50 | 13,50 | 13,35 | 13,40 | 0,37% | - |
| 14.04.2026 | 13,35 | 13,40 | 13,35 | 13,35 | 0,75% | - |
| 13.04.2026 | 13,40 | 13,40 | 13,20 | 13,25 | -1,49% | - |
| 10.04.2026 | 12,75 | 13,45 | 12,75 | 13,45 | 4,67% | - |
| 09.04.2026 | 12,90 | 12,90 | 12,85 | 12,85 | 0,39% | - |
| 08.04.2026 | 12,75 | 12,80 | 12,75 | 12,80 | 6,22% | - |
| 07.04.2026 | 12,05 | 12,25 | 11,95 | 12,05 | 0,00% | - |
| 02.04.2026 | 12,45 | 12,45 | 11,95 | 12,05 | -2,82% | - |
| 01.04.2026 | 12,15 | 12,50 | 12,15 | 12,40 | 4,64% | - |
| 31.03.2026 | 11,85 | 12,00 | 11,75 | 11,85 | -0,84% | - |
| 30.03.2026 | 11,85 | 12,00 | 11,50 | 11,95 | -1,24% | - |
| 27.03.2026 | 12,55 | 12,55 | 11,25 | 12,10 | -3,59% | - |
| 26.03.2026 | 12,45 | 12,65 | 12,35 | 12,55 | 0,40% | - |
| 25.03.2026 | 12,10 | 13,05 | 12,10 | 12,50 | 0,81% | 200,00 |