54,720€
3,01%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 55,04 | 55,10 | 54,24 | 54,72 | 3,01% | 206,00 |
| 28.05.2026 | 52,98 | 53,12 | 52,78 | 53,12 | -0,52% | 137,00 |
| 27.05.2026 | 53,32 | 53,62 | 53,32 | 53,40 | 1,91% | 386,00 |
| 26.05.2026 | 52,76 | 52,86 | 52,40 | 52,40 | -1,28% | 1.000,00 |
| 25.05.2026 | 52,36 | 53,08 | 52,36 | 53,08 | 3,15% | 529,00 |
| 22.05.2026 | 52,58 | 52,58 | 51,46 | 51,46 | -0,89% | 234,00 |
| 21.05.2026 | 52,94 | 52,94 | 51,92 | 51,92 | -0,54% | 81,00 |
| 20.05.2026 | 50,92 | 52,20 | 50,86 | 52,20 | 0,08% | 508,00 |
| 19.05.2026 | 52,96 | 53,30 | 52,16 | 52,16 | -0,46% | 632,00 |
| 18.05.2026 | 51,00 | 52,42 | 51,00 | 52,40 | 2,26% | 730,00 |
| 15.05.2026 | 50,60 | 51,24 | 50,60 | 51,24 | -0,04% | 96,00 |
| 14.05.2026 | 50,72 | 51,26 | 50,72 | 51,26 | 0,12% | 207,00 |
| 13.05.2026 | 51,80 | 52,16 | 51,20 | 51,20 | -2,18% | 381,00 |
| 12.05.2026 | 50,80 | 52,34 | 50,80 | 52,34 | 1,87% | 19,00 |
| 11.05.2026 | 51,98 | 52,10 | 51,32 | 51,38 | -0,77% | 1.537,00 |
| 08.05.2026 | 53,30 | 53,48 | 51,78 | 51,78 | 3,23% | 505,00 |
| 07.05.2026 | 50,56 | 50,56 | 50,16 | 50,16 | 0,00% | 149,00 |
| 06.05.2026 | 48,79 | 51,04 | 48,79 | 50,16 | 3,17% | 163,00 |
| 05.05.2026 | 47,83 | 48,62 | 47,83 | 48,62 | -1,08% | 60,00 |
| 04.05.2026 | 48,27 | 49,15 | 47,82 | 49,15 | -1,50% | 73,00 |
| 30.04.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 3,04% | - |
| 29.04.2026 | 48,67 | 48,67 | 48,43 | 48,43 | -1,61% | 350,00 |
| 28.04.2026 | 49,83 | 49,83 | 49,00 | 49,22 | -1,20% | 42,00 |
| 27.04.2026 | 49,78 | 49,82 | 49,78 | 49,82 | -0,64% | 100,00 |
| 24.04.2026 | 49,87 | 50,14 | 49,87 | 50,14 | 0,60% | 200,00 |
| 23.04.2026 | 49,99 | 49,99 | 49,68 | 49,84 | -6,84% | 252,00 |
| 21.04.2026 | 53,02 | 53,50 | 52,70 | 53,50 | -1,47% | 223,00 |
| 17.04.2026 | 52,42 | 54,30 | 52,30 | 54,30 | 1,50% | 248,00 |
| 16.04.2026 | 52,22 | 53,50 | 52,22 | 53,50 | 3,56% | 2.104,00 |
| 15.04.2026 | 50,50 | 51,66 | 50,46 | 51,66 | 4,15% | 698,00 |
| 14.04.2026 | 49,70 | 49,82 | 49,60 | 49,60 | 0,71% | 291,00 |
| 13.04.2026 | 48,50 | 49,25 | 48,01 | 49,25 | -0,69% | 434,00 |
| 10.04.2026 | 49,31 | 49,59 | 49,31 | 49,59 | -0,62% | 302,00 |
| 09.04.2026 | 49,96 | 49,96 | 48,57 | 49,90 | -0,60% | 1.388,00 |
| 08.04.2026 | 50,76 | 50,76 | 50,20 | 50,20 | 4,58% | 926,00 |
| 07.04.2026 | 49,88 | 50,20 | 48,00 | 48,00 | -4,80% | 2.816,00 |
| 02.04.2026 | 48,63 | 50,42 | 48,35 | 50,42 | 0,16% | 3.192,00 |
| 01.04.2026 | 50,34 | 50,34 | 50,34 | 50,34 | 1,08% | 1.335,00 |
| 31.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 1,65% | 333,00 |
| 30.03.2026 | 48,90 | 48,99 | 48,75 | 48,99 | 0,39% | 15,00 |
| 27.03.2026 | 48,76 | 48,80 | 48,76 | 48,80 | -2,38% | 478,00 |
| 26.03.2026 | 49,98 | 50,48 | 49,98 | 49,99 | 0,99% | 200,00 |
| 25.03.2026 | 50,74 | 50,74 | 49,50 | 49,50 | -0,30% | 370,00 |
| 24.03.2026 | 50,36 | 50,36 | 49,65 | 49,65 | -1,88% | 184,00 |
| 23.03.2026 | 48,94 | 50,60 | 48,67 | 50,60 | 2,87% | 125,00 |
| 20.03.2026 | 48,94 | 49,19 | 48,94 | 49,19 | -4,37% | 353,00 |
| 19.03.2026 | 51,44 | 51,44 | 51,44 | 51,44 | 0,00% | 100,00 |
| 18.03.2026 | 51,04 | 51,44 | 50,64 | 51,44 | -0,31% | 731,00 |
| 17.03.2026 | 51,36 | 51,76 | 51,36 | 51,60 | -1,34% | 795,00 |
| 16.03.2026 | 51,78 | 52,30 | 51,48 | 52,30 | -0,27% | 854,00 |
| 13.03.2026 | 52,30 | 52,44 | 52,12 | 52,44 | -1,87% | 1.045,00 |
| 12.03.2026 | 53,74 | 53,74 | 53,44 | 53,44 | -0,48% | 77,00 |
| 11.03.2026 | 53,72 | 54,06 | 53,52 | 53,70 | -0,56% | 700,00 |
| 10.03.2026 | 54,46 | 54,90 | 53,50 | 54,00 | 0,00% | 4.046,00 |
| 09.03.2026 | 53,60 | 54,02 | 53,44 | 54,00 | 0,19% | 2.260,00 |
| 06.03.2026 | 54,20 | 54,40 | 53,78 | 53,90 | 1,70% | 1.219,00 |
| 05.03.2026 | 52,84 | 54,40 | 52,84 | 53,00 | 1,42% | 2.747,00 |
| 04.03.2026 | 50,56 | 52,26 | 50,56 | 52,26 | 5,36% | 3.411,00 |
| 03.03.2026 | 51,00 | 51,18 | 49,60 | 49,60 | -4,83% | 1.924,00 |
| 02.03.2026 | 51,10 | 52,12 | 49,87 | 52,12 | -0,72% | 5.543,00 |
| 27.02.2026 | 51,30 | 53,42 | 51,14 | 52,50 | 3,63% | 1.738,00 |
| 26.02.2026 | 49,37 | 50,66 | 49,37 | 50,66 | 3,49% | 2.459,00 |
| 25.02.2026 | 47,96 | 49,09 | 47,63 | 48,95 | 3,23% | 2.858,00 |
| 24.02.2026 | 47,22 | 47,91 | 46,91 | 47,42 | -1,64% | 519,00 |
| 23.02.2026 | 48,28 | 48,28 | 47,51 | 48,21 | 0,17% | 3.540,00 |
| 20.02.2026 | 48,54 | 48,95 | 48,13 | 48,13 | -0,43% | 1.570,00 |
| 19.02.2026 | 48,50 | 48,50 | 47,37 | 48,34 | 1,38% | 1.930,00 |
| 18.02.2026 | 46,97 | 48,11 | 46,60 | 47,68 | -0,02% | 1.951,00 |
| 17.02.2026 | 46,50 | 47,69 | 46,35 | 47,69 | 1,04% | 3.355,00 |
| 16.02.2026 | 48,99 | 48,99 | 47,20 | 47,20 | -2,88% | 1.880,00 |
| 13.02.2026 | 48,79 | 49,36 | 48,60 | 48,60 | 0,21% | 1.190,00 |
| 12.02.2026 | 50,02 | 50,02 | 48,50 | 48,50 | -5,27% | 1.384,00 |
| 11.02.2026 | 53,26 | 53,26 | 50,38 | 51,20 | -1,54% | 5.979,00 |
| 10.02.2026 | 51,52 | 52,74 | 51,52 | 52,00 | -0,80% | 1.146,00 |
| 09.02.2026 | 52,86 | 52,86 | 51,82 | 52,42 | -1,32% | 1.147,00 |
| 06.02.2026 | 52,82 | 53,12 | 52,00 | 53,12 | -0,71% | 879,00 |
| 05.02.2026 | 53,00 | 53,50 | 53,00 | 53,50 | -1,26% | 516,00 |
| 04.02.2026 | 53,82 | 54,18 | 53,00 | 54,18 | -0,84% | 1.230,00 |
| 03.02.2026 | 55,62 | 55,62 | 54,00 | 54,64 | -4,74% | 2.241,00 |
| 02.02.2026 | 57,14 | 57,56 | 57,14 | 57,36 | 2,80% | 352,00 |
| 30.01.2026 | 56,26 | 56,62 | 55,80 | 55,80 | -0,57% | 315,00 |
| 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 |