56,380€
0,46%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 55,86 | 56,12 | 55,78 | 56,12 | -0,95% | 316,00 |
| 28.01.2026 | 56,00 | 56,66 | 55,56 | 56,66 | -0,77% | 288,00 |
| 27.01.2026 | 57,62 | 57,62 | 56,80 | 57,10 | -2,89% | 726,00 |
| 26.01.2026 | 57,90 | 58,80 | 57,40 | 58,80 | 2,08% | 399,00 |
| 23.01.2026 | 57,98 | 57,98 | 57,60 | 57,60 | -0,41% | 418,00 |
| 22.01.2026 | 57,56 | 57,84 | 57,56 | 57,84 | -1,70% | 301,00 |
| 21.01.2026 | 58,26 | 58,84 | 57,92 | 58,84 | -0,51% | 257,00 |
| 20.01.2026 | 58,76 | 59,14 | 58,26 | 59,14 | -3,05% | 938,00 |
| 19.01.2026 | 59,94 | 61,00 | 59,94 | 61,00 | -0,33% | 298,00 |
| 16.01.2026 | 60,80 | 61,20 | 60,40 | 61,20 | -0,62% | 341,00 |
| 15.01.2026 | 61,32 | 61,58 | 61,32 | 61,58 | -0,45% | 106,00 |
| 14.01.2026 | 63,24 | 63,24 | 61,86 | 61,86 | -2,52% | 970,00 |
| 13.01.2026 | 63,46 | 63,46 | 63,46 | 63,46 | -2,37% | 172,00 |
| 12.01.2026 | 64,18 | 65,00 | 64,18 | 65,00 | 0,00% | 430,00 |
| 09.01.2026 | 65,46 | 65,46 | 65,00 | 65,00 | 1,56% | 32,00 |
| 08.01.2026 | 64,74 | 64,84 | 64,00 | 64,00 | 1,23% | 598,00 |
| 07.01.2026 | 63,38 | 63,38 | 63,22 | 63,22 | 1,61% | 8,00 |
| 06.01.2026 | 62,90 | 62,92 | 62,22 | 62,22 | -1,24% | 73,00 |
| 05.01.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,54% | 3,00 |
| 02.01.2026 | 62,94 | 62,96 | 62,44 | 62,66 | -0,22% | 963,00 |
| 30.12.2025 | 62,52 | 62,80 | 62,52 | 62,80 | 1,95% | 121,00 |
| 29.12.2025 | 62,30 | 62,74 | 61,60 | 61,60 | -2,87% | 12,00 |
| 23.12.2025 | 62,78 | 63,42 | 62,54 | 63,42 | 0,70% | 306,00 |
| 22.12.2025 | 63,00 | 63,14 | 62,40 | 62,98 | -0,19% | 21,00 |
| 19.12.2025 | 63,36 | 63,36 | 63,10 | 63,10 | -0,57% | 332,00 |
| 18.12.2025 | 62,62 | 63,46 | 62,62 | 63,46 | 2,42% | 457,00 |
| 17.12.2025 | 61,50 | 61,96 | 61,50 | 61,96 | 0,00% | 65,00 |
| 16.12.2025 | 62,06 | 62,24 | 61,96 | 61,96 | -1,43% | 135,00 |
| 15.12.2025 | 62,50 | 62,86 | 62,50 | 62,86 | 1,62% | 16,00 |
| 12.12.2025 | 61,86 | 61,86 | 61,86 | 61,86 | 0,19% | - |
| 11.12.2025 | 61,70 | 61,74 | 61,70 | 61,74 | 0,19% | 494,00 |
| 10.12.2025 | 60,44 | 61,62 | 60,44 | 61,62 | 1,55% | 1,00 |
| 09.12.2025 | 60,44 | 60,88 | 60,44 | 60,68 | -2,10% | 19,00 |
| 08.12.2025 | 61,20 | 61,98 | 61,20 | 61,98 | 0,62% | 237,00 |
| 05.12.2025 | 61,98 | 61,98 | 61,60 | 61,60 | -0,42% | 329,00 |
| 04.12.2025 | 62,10 | 62,10 | 61,86 | 61,86 | 0,00% | 293,00 |
| 03.12.2025 | 61,86 | 61,86 | 61,86 | 61,86 | -0,87% | - |
| 02.12.2025 | 62,04 | 62,40 | 61,40 | 62,40 | -1,27% | 655,00 |
| 01.12.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -0,22% | 187,00 |
| 28.11.2025 | 63,34 | 63,34 | 63,34 | 63,34 | -0,19% | - |
| 27.11.2025 | 63,60 | 63,60 | 63,38 | 63,46 | -0,22% | 101,00 |
| 26.11.2025 | 63,08 | 63,60 | 63,00 | 63,60 | 0,22% | 66,00 |
| 25.11.2025 | 63,46 | 63,46 | 63,46 | 63,46 | 0,92% | - |
| 24.11.2025 | 62,88 | 62,88 | 62,88 | 62,88 | 2,08% | 400,00 |
| 21.11.2025 | 59,96 | 61,82 | 59,96 | 61,60 | 0,98% | 620,00 |
| 20.11.2025 | 62,10 | 62,10 | 60,24 | 61,00 | -1,55% | 928,00 |
| 19.11.2025 | 62,64 | 62,72 | 61,96 | 61,96 | -1,49% | 440,00 |
| 18.11.2025 | 64,36 | 64,36 | 62,00 | 62,90 | -5,56% | 965,00 |
| 17.11.2025 | 67,10 | 67,10 | 65,74 | 66,60 | -0,75% | 220,00 |
| 14.11.2025 | 66,44 | 67,10 | 66,34 | 67,10 | -1,21% | 331,00 |
| 13.11.2025 | 67,82 | 67,92 | 67,70 | 67,92 | 0,38% | 9,00 |
| 12.11.2025 | 66,90 | 68,04 | 66,90 | 67,66 | 1,14% | 1.730,00 |
| 11.11.2025 | 67,02 | 67,08 | 66,90 | 66,90 | 0,42% | 7,00 |
| 10.11.2025 | 66,98 | 66,98 | 66,62 | 66,62 | 0,15% | 14,00 |
| 07.11.2025 | 67,22 | 67,22 | 66,44 | 66,52 | -1,31% | 555,00 |
| 06.11.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,30% | 149,00 |
| 05.11.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 1,91% | 227,00 |
| 04.11.2025 | 65,16 | 65,94 | 65,16 | 65,94 | -0,48% | 677,00 |
| 03.11.2025 | 66,26 | 66,26 | 66,26 | 66,26 | -0,15% | - |
| 31.10.2025 | 66,50 | 66,50 | 66,08 | 66,36 | -0,36% | 112,00 |
| 30.10.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 0,00% | 2,00 |
| 29.10.2025 | 67,12 | 67,12 | 66,60 | 66,60 | -1,91% | 287,00 |
| 28.10.2025 | 67,88 | 67,90 | 67,88 | 67,90 | -0,15% | 150,00 |
| 27.10.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -2,30% | 60,00 |
| 24.10.2025 | 69,60 | 69,60 | 69,60 | 69,60 | 0,23% | 110,00 |
| 23.10.2025 | 68,20 | 69,44 | 68,20 | 69,44 | 0,73% | 114,00 |
| 22.10.2025 | 68,22 | 68,94 | 68,22 | 68,94 | 2,71% | 3,00 |
| 21.10.2025 | 67,12 | 67,12 | 67,12 | 67,12 | -0,42% | 223,00 |
| 20.10.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,00% | - |
| 17.10.2025 | 67,10 | 67,40 | 67,10 | 67,40 | 1,41% | 88,00 |
| 16.10.2025 | 67,36 | 67,36 | 66,46 | 66,46 | -2,15% | 1,00 |
| 15.10.2025 | 67,84 | 67,94 | 67,84 | 67,92 | 0,53% | 352,00 |
| 14.10.2025 | 67,44 | 67,56 | 67,36 | 67,56 | -0,35% | 8,00 |
| 13.10.2025 | 67,96 | 67,96 | 67,66 | 67,80 | 0,53% | 87,00 |
| 10.10.2025 | 68,02 | 68,02 | 67,44 | 67,44 | -2,32% | 6,00 |
| 09.10.2025 | 68,62 | 69,04 | 68,62 | 69,04 | 0,67% | 2,00 |
| 08.10.2025 | 68,50 | 68,58 | 68,50 | 68,58 | 0,00% | 2,00 |
| 07.10.2025 | 68,48 | 68,58 | 68,22 | 68,58 | -0,92% | 113,00 |
| 06.10.2025 | 67,84 | 69,22 | 67,76 | 69,22 | 2,09% | 223,00 |
| 03.10.2025 | 68,34 | 68,34 | 67,80 | 67,80 | -1,31% | 160,00 |
| 02.10.2025 | 67,56 | 68,70 | 67,56 | 68,70 | 1,18% | 760,00 |
| 01.10.2025 | 67,90 | 67,90 | 67,90 | 67,90 | 1,04% | - |
| 30.09.2025 | 66,66 | 67,24 | 66,66 | 67,20 | 1,94% | 201,00 |
| 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 |