65,480€
0,12%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 65,20 | 66,10 | 65,20 | 65,48 | 0,12% | 85,00 |
| 10.04.2025 | 69,08 | 69,08 | 65,40 | 65,40 | 2,03% | 439,00 |
| 09.04.2025 | 63,12 | 64,10 | 61,68 | 64,10 | -2,67% | 470,00 |
| 08.04.2025 | 64,92 | 66,42 | 64,00 | 65,86 | 3,36% | 110,00 |
| 07.04.2025 | 61,64 | 63,72 | 60,56 | 63,72 | -6,02% | 1.440,00 |
| 04.04.2025 | 68,96 | 68,96 | 66,66 | 67,80 | -4,18% | 1.089,00 |
| 03.04.2025 | 70,70 | 71,80 | 70,70 | 70,76 | -2,51% | 21,00 |
| 02.04.2025 | 71,48 | 72,58 | 71,48 | 72,58 | 3,42% | 251,00 |
| 01.04.2025 | 70,18 | 70,18 | 70,18 | 70,18 | 0,03% | 4,00 |
| 31.03.2025 | 71,40 | 71,40 | 70,00 | 70,16 | -3,63% | 22,00 |
| 28.03.2025 | 72,86 | 72,86 | 72,80 | 72,80 | -1,86% | 293,00 |
| 27.03.2025 | 73,46 | 74,18 | 73,46 | 74,18 | 0,49% | 135,00 |
| 26.03.2025 | 74,50 | 74,50 | 73,82 | 73,82 | 0,76% | 1,00 |
| 25.03.2025 | 74,24 | 74,84 | 73,26 | 73,26 | 0,00% | 572,00 |
| 24.03.2025 | 74,00 | 74,00 | 73,26 | 73,26 | 0,00% | 58,00 |
| 21.03.2025 | 73,72 | 73,98 | 73,26 | 73,26 | 0,08% | 144,00 |
| 20.03.2025 | 73,14 | 74,38 | 73,14 | 73,20 | 0,77% | 236,00 |
| 19.03.2025 | 71,20 | 72,64 | 71,20 | 72,64 | 1,99% | 220,00 |
| 18.03.2025 | 71,28 | 72,36 | 71,22 | 71,22 | 5,51% | 503,00 |
| 13.03.2025 | 67,84 | 68,44 | 67,50 | 67,50 | -0,97% | 215,00 |
| 12.03.2025 | 68,16 | 68,16 | 68,16 | 68,16 | -3,46% | 168,00 |
| 11.03.2025 | 70,52 | 70,60 | 69,88 | 70,60 | -4,47% | 428,00 |
| 10.03.2025 | 74,16 | 74,20 | 73,90 | 73,90 | 0,19% | 198,00 |
| 07.03.2025 | 73,76 | 73,76 | 73,76 | 73,76 | -0,30% | 27,00 |
| 06.03.2025 | 73,86 | 74,10 | 73,86 | 73,98 | -0,32% | 3.163,00 |
| 05.03.2025 | 75,30 | 75,30 | 74,22 | 74,22 | -0,72% | 4.052,00 |
| 04.03.2025 | 74,84 | 74,84 | 74,76 | 74,76 | 0,27% | 134,00 |
| 03.03.2025 | 72,24 | 75,30 | 72,24 | 74,56 | 3,99% | 326,00 |
| 28.02.2025 | 73,20 | 74,00 | 71,70 | 71,70 | 4,46% | 391,00 |
| 27.02.2025 | 68,64 | 68,64 | 68,64 | 68,64 | -0,23% | - |
| 26.02.2025 | 69,20 | 69,20 | 68,80 | 68,80 | -2,82% | 132,00 |
| 24.02.2025 | 70,30 | 70,80 | 70,30 | 70,80 | 1,58% | 45,00 |
| 21.02.2025 | 69,88 | 69,88 | 69,00 | 69,70 | -0,54% | 299,00 |
| 20.02.2025 | 70,56 | 70,56 | 70,08 | 70,08 | -0,76% | 66,00 |
| 19.02.2025 | 71,50 | 71,56 | 70,62 | 70,62 | -2,00% | 97,00 |
| 18.02.2025 | 71,98 | 72,34 | 71,82 | 72,06 | 0,17% | 807,00 |
| 17.02.2025 | 71,84 | 71,94 | 71,84 | 71,94 | -0,42% | 4,00 |
| 14.02.2025 | 72,06 | 72,24 | 72,00 | 72,24 | 0,50% | 103,00 |
| 13.02.2025 | 72,60 | 72,60 | 71,88 | 71,88 | -0,19% | 3,00 |
| 12.02.2025 | 70,92 | 72,02 | 70,92 | 72,02 | 1,07% | 70,00 |
| 10.02.2025 | 71,08 | 71,26 | 71,06 | 71,26 | 0,31% | 284,00 |
| 07.02.2025 | 70,78 | 71,10 | 70,78 | 71,04 | -0,48% | 214,00 |
| 06.02.2025 | 71,80 | 71,80 | 71,38 | 71,38 | -0,83% | 59,00 |
| 05.02.2025 | 71,08 | 71,98 | 71,08 | 71,98 | 2,16% | 120,00 |
| 03.02.2025 | 70,46 | 70,46 | 70,46 | 70,46 | 0,63% | - |
| 30.01.2025 | 70,02 | 70,02 | 70,02 | 70,02 | 0,43% | 32,00 |
| 29.01.2025 | 69,72 | 69,72 | 69,72 | 69,72 | 2,56% | 70,00 |
| 28.01.2025 | 67,98 | 67,98 | 67,98 | 67,98 | 0,00% | 141,00 |
| 24.01.2025 | 68,56 | 68,56 | 67,50 | 67,98 | -0,47% | 80,00 |
| 23.01.2025 | 69,10 | 69,10 | 68,30 | 68,30 | 0,29% | 270,00 |
| 21.01.2025 | 68,10 | 68,10 | 68,10 | 68,10 | 0,62% | 20,00 |
| 20.01.2025 | 67,64 | 67,68 | 67,64 | 67,68 | 0,03% | 110,00 |
| 17.01.2025 | 67,24 | 67,88 | 67,24 | 67,66 | 0,99% | 111,00 |
| 16.01.2025 | 67,46 | 67,46 | 67,00 | 67,00 | -0,30% | 51,00 |
| 15.01.2025 | 66,90 | 67,20 | 66,90 | 67,20 | -0,39% | 5,00 |
| 14.01.2025 | 67,86 | 67,86 | 67,36 | 67,46 | -1,06% | 54,00 |
| 13.01.2025 | 68,40 | 68,40 | 67,80 | 68,18 | -1,16% | 52,00 |
| 10.01.2025 | 69,68 | 70,00 | 68,70 | 68,98 | -0,14% | 1.966,00 |
| 09.01.2025 | 68,28 | 69,08 | 68,28 | 69,08 | 2,43% | 315,00 |
| 08.01.2025 | 68,06 | 68,06 | 67,30 | 67,44 | -1,06% | 148,00 |
| 07.01.2025 | 68,24 | 68,46 | 68,16 | 68,16 | -0,03% | 71,00 |
| 06.01.2025 | 68,00 | 68,24 | 67,76 | 68,18 | 1,31% | 193,00 |
| 03.01.2025 | 68,06 | 68,06 | 67,30 | 67,30 | -1,95% | 164,00 |
| 02.01.2025 | 68,08 | 68,64 | 68,08 | 68,64 | 1,03% | 17,00 |
| 30.12.2024 | 68,16 | 68,22 | 67,94 | 67,94 | -0,38% | 81,00 |
| 27.12.2024 | 67,72 | 68,20 | 67,72 | 68,20 | 1,01% | 154,00 |
| 23.12.2024 | 67,52 | 68,32 | 67,52 | 67,52 | 1,26% | 136,00 |
| 19.12.2024 | 66,50 | 66,68 | 66,20 | 66,68 | -3,78% | 136,00 |
| 18.12.2024 | 67,74 | 69,30 | 67,74 | 69,30 | 2,42% | 172,00 |
| 17.12.2024 | 67,66 | 67,66 | 67,66 | 67,66 | -0,82% | 30,00 |
| 16.12.2024 | 67,26 | 68,22 | 67,00 | 68,22 | 1,43% | 192,00 |
| 13.12.2024 | 67,98 | 67,98 | 67,26 | 67,26 | -2,24% | 18,00 |
| 12.12.2024 | 69,20 | 69,20 | 68,80 | 68,80 | -1,66% | 8,00 |
| 11.12.2024 | 68,60 | 69,96 | 67,98 | 69,96 | 1,10% | 210,00 |
| 10.12.2024 | 69,66 | 69,66 | 69,20 | 69,20 | -2,07% | 170,00 |
| 09.12.2024 | 70,00 | 70,66 | 70,00 | 70,66 | 1,12% | 1.543,00 |
| 06.12.2024 | 70,00 | 70,22 | 69,88 | 69,88 | -0,20% | 17.996,00 |
| 05.12.2024 | 69,52 | 70,02 | 69,52 | 70,02 | 1,77% | 215,00 |
| 04.12.2024 | 69,12 | 69,12 | 68,80 | 68,80 | -0,15% | 10,00 |
| 03.12.2024 | 68,60 | 68,90 | 68,60 | 68,90 | 2,44% | 103,00 |
| 29.11.2024 | 67,26 | 67,26 | 67,26 | 67,26 | 0,00% | - |
| 28.11.2024 | 66,26 | 67,26 | 66,26 | 67,26 | 2,16% | 23,00 |
| 27.11.2024 | 65,84 | 65,84 | 65,84 | 65,84 | -0,90% | - |
| 26.11.2024 | 66,44 | 66,44 | 66,44 | 66,44 | 0,18% | 252,00 |
| 25.11.2024 | 66,88 | 66,88 | 66,32 | 66,32 | -0,78% | 41,00 |
| 22.11.2024 | 66,24 | 66,96 | 66,24 | 66,84 | 1,40% | 205,00 |
| 21.11.2024 | 65,92 | 65,92 | 65,92 | 65,92 | -0,12% | - |
| 20.11.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 0,43% | 120,00 |
| 19.11.2024 | 67,10 | 67,10 | 64,80 | 65,72 | -2,61% | 56,00 |
| 18.11.2024 | 66,70 | 67,48 | 66,38 | 67,48 | 0,00% | 2.770,00 |
| 15.11.2024 | 66,98 | 67,48 | 66,98 | 67,48 | 0,75% | 38,00 |
| 14.11.2024 | 66,74 | 66,98 | 66,22 | 66,98 | -0,03% | 88,00 |
| 13.11.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 1,03% | - |
| 12.11.2024 | 67,62 | 67,62 | 66,32 | 66,32 | -2,33% | 2,00 |
| 11.11.2024 | 68,68 | 68,68 | 67,90 | 67,90 | -0,12% | 13,00 |
| 08.11.2024 | 67,98 | 67,98 | 67,98 | 67,98 | 1,46% | - |
| 07.11.2024 | 67,76 | 67,76 | 67,00 | 67,00 | -0,36% | 4,00 |
| 06.11.2024 | 67,24 | 67,24 | 67,24 | 67,24 | 0,36% | - |
| 05.11.2024 | 67,20 | 67,20 | 67,00 | 67,00 | 0,00% | 41,00 |
| 04.11.2024 | 67,12 | 67,42 | 67,00 | 67,00 | -0,83% | 86,00 |