66,970€
1,59%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 66,24 | 66,24 | 65,92 | 65,92 | 0,03% | 182,00 |
| 26.09.2025 | 65,48 | 65,90 | 65,48 | 65,90 | 1,29% | 181,00 |
| 25.09.2025 | 65,00 | 65,22 | 65,00 | 65,06 | -2,40% | 39,00 |
| 24.09.2025 | 65,86 | 66,66 | 65,68 | 66,66 | 0,42% | 6.805,00 |
| 23.09.2025 | 67,00 | 67,00 | 66,36 | 66,38 | -2,38% | 6,00 |
| 22.09.2025 | 66,50 | 68,00 | 66,36 | 68,00 | 0,95% | 499,00 |
| 19.09.2025 | 67,62 | 67,62 | 67,36 | 67,36 | -0,36% | 4,00 |
| 18.09.2025 | 68,10 | 68,12 | 67,60 | 67,60 | -1,60% | 212,00 |
| 17.09.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 1,45% | 77,00 |
| 16.09.2025 | 67,78 | 67,98 | 67,72 | 67,72 | 1,07% | 108,00 |
| 15.09.2025 | 68,00 | 68,00 | 67,00 | 67,00 | -2,13% | 346,00 |
| 12.09.2025 | 68,46 | 68,46 | 68,46 | 68,46 | -1,01% | - |
| 05.09.2025 | 68,54 | 69,16 | 68,36 | 69,16 | 1,14% | 88,00 |
| 04.09.2025 | 68,16 | 68,38 | 68,16 | 68,38 | -1,41% | 41,00 |
| 03.09.2025 | 68,36 | 69,36 | 68,36 | 69,36 | 0,81% | 100,00 |
| 02.09.2025 | 67,48 | 68,80 | 67,48 | 68,80 | -1,71% | 182,00 |
| 01.09.2025 | 70,32 | 70,32 | 69,08 | 70,00 | -2,45% | 367,00 |
| 29.08.2025 | 72,10 | 72,10 | 71,76 | 71,76 | -2,84% | 276,00 |
| 28.08.2025 | 72,52 | 73,86 | 72,40 | 73,86 | -0,67% | 15,00 |
| 27.08.2025 | 72,16 | 74,36 | 72,16 | 74,36 | 3,02% | 735,00 |
| 26.08.2025 | 71,56 | 72,36 | 71,56 | 72,18 | -0,22% | 287,00 |
| 25.08.2025 | 72,60 | 72,60 | 72,34 | 72,34 | -1,61% | 6,00 |
| 22.08.2025 | 73,52 | 73,52 | 73,52 | 73,52 | 0,00% | - |
| 20.08.2025 | 71,88 | 73,52 | 71,34 | 73,52 | 2,00% | 2.876,00 |
| 19.08.2025 | 72,08 | 72,08 | 72,08 | 72,08 | 0,14% | 82,00 |
| 18.08.2025 | 72,10 | 72,10 | 71,48 | 71,98 | -0,33% | 68,00 |
| 15.08.2025 | 72,00 | 72,22 | 72,00 | 72,22 | 1,72% | 35,00 |
| 14.08.2025 | 71,32 | 71,42 | 70,68 | 71,00 | 1,05% | 826,00 |
| 13.08.2025 | 70,00 | 70,26 | 70,00 | 70,26 | 0,72% | 2.363,00 |
| 12.08.2025 | 70,16 | 70,16 | 69,52 | 69,76 | -1,11% | 108,00 |
| 11.08.2025 | 70,90 | 70,94 | 70,54 | 70,54 | -0,51% | 44,00 |
| 08.08.2025 | 71,06 | 71,06 | 70,90 | 70,90 | -0,81% | 1,00 |
| 07.08.2025 | 72,12 | 72,12 | 71,48 | 71,48 | 1,30% | 100,00 |
| 06.08.2025 | 70,90 | 71,10 | 70,56 | 70,56 | -0,48% | 57,00 |
| 05.08.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 1,05% | 5,00 |
| 04.08.2025 | 70,16 | 70,16 | 70,16 | 70,16 | 1,07% | 24,00 |
| 01.08.2025 | 69,16 | 69,46 | 69,00 | 69,42 | -4,46% | 122,00 |
| 31.07.2025 | 71,28 | 72,66 | 71,28 | 72,66 | 0,00% | 3,00 |
| 30.07.2025 | 70,82 | 72,66 | 70,82 | 72,66 | 1,45% | 1,00 |
| 29.07.2025 | 71,60 | 71,68 | 71,60 | 71,62 | 0,20% | 177,00 |
| 28.07.2025 | 72,88 | 73,00 | 71,48 | 71,48 | 2,55% | 158,00 |
| 25.07.2025 | 71,34 | 71,34 | 69,70 | 69,70 | -3,22% | 61,00 |
| 24.07.2025 | 72,00 | 72,20 | 72,00 | 72,02 | 1,15% | 283,00 |
| 23.07.2025 | 70,88 | 71,60 | 70,88 | 71,20 | 0,82% | 272,00 |
| 22.07.2025 | 70,62 | 70,62 | 70,62 | 70,62 | 0,60% | - |
| 21.07.2025 | 70,64 | 70,64 | 70,20 | 70,20 | -0,51% | 139,00 |
| 18.07.2025 | 70,56 | 70,56 | 70,56 | 70,56 | -0,90% | - |
| 17.07.2025 | 70,44 | 71,20 | 70,44 | 71,20 | 0,00% | 14,00 |
| 16.07.2025 | 70,86 | 71,20 | 70,76 | 71,20 | -1,33% | 117,00 |
| 15.07.2025 | 72,20 | 72,40 | 72,16 | 72,16 | 0,56% | 394,00 |
| 14.07.2025 | 70,76 | 71,76 | 70,68 | 71,76 | -0,88% | 729,00 |
| 11.07.2025 | 71,68 | 72,40 | 71,24 | 72,40 | 1,97% | 606,00 |
| 10.07.2025 | 71,08 | 72,00 | 71,00 | 71,00 | -0,75% | 115,00 |
| 09.07.2025 | 71,08 | 71,54 | 71,08 | 71,54 | 1,16% | 20,00 |
| 08.07.2025 | 71,00 | 71,00 | 70,64 | 70,72 | 1,17% | 26,00 |
| 07.07.2025 | 70,88 | 70,88 | 69,90 | 69,90 | 0,00% | 4,00 |
| 04.07.2025 | 69,90 | 69,90 | 69,90 | 69,90 | -1,60% | - |
| 03.07.2025 | 70,60 | 71,04 | 70,20 | 71,04 | 0,68% | 105,00 |
| 02.07.2025 | 70,66 | 70,66 | 70,20 | 70,56 | -2,94% | 89,00 |
| 01.07.2025 | 71,52 | 72,70 | 71,32 | 72,70 | 2,05% | 224,00 |
| 30.06.2025 | 71,20 | 71,24 | 71,20 | 71,24 | 1,89% | 150,00 |
| 27.06.2025 | 69,92 | 69,92 | 69,92 | 69,92 | 1,54% | 81,00 |
| 26.06.2025 | 68,80 | 68,86 | 68,80 | 68,86 | -0,12% | 44,00 |
| 25.06.2025 | 69,56 | 69,56 | 68,94 | 68,94 | -0,43% | 167,00 |
| 24.06.2025 | 69,40 | 69,64 | 69,24 | 69,24 | 2,34% | 395,00 |
| 23.06.2025 | 67,98 | 67,98 | 67,66 | 67,66 | -0,47% | 127,00 |
| 20.06.2025 | 68,46 | 68,46 | 67,98 | 67,98 | -0,70% | 79,00 |
| 19.06.2025 | 69,76 | 69,76 | 68,46 | 68,46 | -2,65% | 143,00 |
| 18.06.2025 | 70,32 | 70,32 | 70,32 | 70,32 | -1,51% | - |
| 17.06.2025 | 70,04 | 71,40 | 70,04 | 71,40 | -1,46% | 166,00 |
| 16.06.2025 | 72,46 | 72,46 | 72,46 | 72,46 | 3,66% | 142,00 |
| 13.06.2025 | 70,00 | 70,92 | 69,88 | 69,90 | -2,97% | 223,00 |
| 12.06.2025 | 72,04 | 72,04 | 72,04 | 72,04 | -3,95% | 89,00 |
| 11.06.2025 | 75,00 | 75,00 | 74,40 | 75,00 | -0,13% | 1.026,00 |
| 10.06.2025 | 75,10 | 75,10 | 75,10 | 75,10 | -0,24% | 100,00 |
| 09.06.2025 | 75,14 | 75,28 | 75,14 | 75,28 | 0,35% | 27,00 |
| 06.06.2025 | 74,50 | 75,04 | 74,32 | 75,02 | 0,94% | 179,00 |
| 05.06.2025 | 73,56 | 74,32 | 73,56 | 74,32 | -0,24% | 100,00 |
| 04.06.2025 | 74,00 | 74,50 | 73,72 | 74,50 | 3,10% | 360,00 |
| 03.06.2025 | 74,04 | 74,04 | 72,26 | 72,26 | -2,46% | 135,00 |
| 02.06.2025 | 72,96 | 74,08 | 72,96 | 74,08 | 0,95% | 78,00 |
| 30.05.2025 | 73,38 | 73,38 | 73,38 | 73,38 | 0,58% | - |
| 29.05.2025 | 72,96 | 72,96 | 72,96 | 72,96 | -1,38% | 41,00 |
| 27.05.2025 | 73,90 | 74,08 | 73,90 | 73,98 | 0,76% | 125,00 |
| 26.05.2025 | 73,40 | 73,52 | 73,40 | 73,42 | 1,13% | 616,00 |
| 23.05.2025 | 73,16 | 73,16 | 71,24 | 72,60 | -1,01% | 84,00 |
| 22.05.2025 | 73,10 | 73,34 | 73,10 | 73,34 | 0,63% | 162,00 |
| 21.05.2025 | 72,88 | 72,88 | 72,88 | 72,88 | -1,22% | 30,00 |
| 20.05.2025 | 73,70 | 73,78 | 73,50 | 73,78 | 1,96% | 249,00 |
| 19.05.2025 | 72,24 | 72,60 | 72,24 | 72,36 | 1,34% | 145,00 |
| 16.05.2025 | 71,80 | 72,60 | 71,40 | 71,40 | -0,22% | 101,00 |
| 15.05.2025 | 71,62 | 71,62 | 71,56 | 71,56 | 0,17% | 32,00 |
| 14.05.2025 | 71,58 | 71,70 | 71,44 | 71,44 | -1,60% | 71,00 |
| 13.05.2025 | 71,48 | 72,60 | 71,48 | 72,60 | 5,16% | 88,00 |
| 12.05.2025 | 68,76 | 70,12 | 68,72 | 69,04 | 1,71% | 651,00 |
| 09.05.2025 | 66,60 | 68,24 | 66,60 | 67,88 | -0,50% | 258,00 |
| 08.05.2025 | 68,00 | 68,34 | 66,60 | 68,22 | -2,65% | 718,00 |
| 07.05.2025 | 70,48 | 70,48 | 70,06 | 70,08 | -1,27% | 419,00 |
| 06.05.2025 | 70,84 | 70,98 | 70,84 | 70,98 | 0,97% | 3,00 |
| 05.05.2025 | 70,04 | 70,30 | 70,04 | 70,30 | -0,73% | 10,00 |