55,050€
-1,27%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 55,76 | 55,92 | 54,92 | 55,06 | -1,26% | 1.312,00 |
| 17.09.2026 | 56,06 | 56,24 | 55,18 | 55,76 | 0,50% | 1.666,00 |
| 16.09.2026 | 55,42 | 55,48 | 54,72 | 55,48 | 2,66% | 2.926,00 |
| 15.09.2026 | 54,68 | 54,68 | 54,04 | 54,04 | -1,82% | 19,00 |
| 14.09.2026 | 55,02 | 55,04 | 54,52 | 55,04 | 1,59% | 1.777,00 |
| 11.09.2026 | 54,98 | 54,98 | 54,18 | 54,18 | -1,67% | 1.530,00 |
| 10.09.2026 | 54,38 | 55,10 | 54,38 | 55,10 | 0,07% | 627,00 |
| 09.09.2026 | 56,32 | 56,32 | 53,80 | 55,06 | -2,69% | 2.192,00 |
| 08.09.2026 | 56,32 | 56,58 | 56,20 | 56,58 | 2,76% | 7,00 |
| 07.09.2026 | 56,96 | 56,96 | 55,06 | 55,06 | -4,41% | 237,00 |
| 04.09.2026 | 57,50 | 57,86 | 57,40 | 57,60 | 0,52% | 720,00 |
| 03.09.2026 | 57,04 | 57,70 | 57,04 | 57,30 | 1,42% | 365,00 |
| 02.09.2026 | 56,00 | 57,50 | 56,00 | 56,50 | 0,71% | 1.868,00 |
| 01.09.2026 | 56,06 | 56,10 | 56,00 | 56,10 | -2,87% | 580,00 |
| 31.08.2026 | 57,86 | 57,86 | 57,76 | 57,76 | -0,82% | 46,00 |
| 28.08.2026 | 58,20 | 58,38 | 57,84 | 58,24 | 0,07% | 233,00 |
| 27.08.2026 | 57,50 | 58,30 | 57,50 | 58,20 | 1,43% | 807,00 |
| 26.08.2026 | 57,62 | 57,62 | 57,38 | 57,38 | -0,31% | 264,00 |
| 25.08.2026 | 57,38 | 57,66 | 57,32 | 57,56 | -0,90% | 443,00 |
| 24.08.2026 | 57,24 | 58,08 | 57,14 | 58,08 | 1,47% | 429,00 |
| 21.08.2026 | 56,68 | 57,24 | 56,68 | 57,24 | 1,42% | 436,00 |
| 20.08.2026 | 56,60 | 56,70 | 56,44 | 56,44 | -0,67% | 158,00 |
| 19.08.2026 | 56,38 | 56,90 | 56,18 | 56,82 | 0,53% | 863,00 |
| 18.08.2026 | 55,62 | 56,74 | 55,62 | 56,52 | 0,07% | 348,00 |
| 17.08.2026 | 56,52 | 56,52 | 56,48 | 56,48 | -1,60% | 331,00 |
| 14.08.2026 | 57,80 | 58,42 | 57,40 | 57,40 | 1,49% | 557,00 |
| 13.08.2026 | 57,56 | 57,64 | 56,56 | 56,56 | -1,22% | 237,00 |
| 12.08.2026 | 57,82 | 58,02 | 57,16 | 57,26 | -1,34% | 1.326,00 |
| 11.08.2026 | 57,48 | 58,80 | 57,48 | 58,04 | 1,33% | 758,00 |
| 10.08.2026 | 57,12 | 57,28 | 57,12 | 57,28 | -0,42% | 173,00 |
| 07.08.2026 | 56,98 | 57,52 | 56,98 | 57,52 | 1,84% | 170,00 |
| 06.08.2026 | 58,00 | 58,00 | 56,32 | 56,48 | -1,88% | 527,00 |
| 05.08.2026 | 57,00 | 57,56 | 56,74 | 57,56 | 1,98% | 337,00 |
| 04.08.2026 | 54,82 | 56,44 | 54,82 | 56,44 | 2,02% | 215,00 |
| 03.08.2026 | 55,26 | 55,46 | 55,20 | 55,32 | 3,48% | 218,00 |
| 31.07.2026 | 51,88 | 54,00 | 51,88 | 53,46 | 0,87% | 632,00 |
| 30.07.2026 | 53,54 | 53,70 | 53,00 | 53,00 | -0,86% | 335,00 |
| 29.07.2026 | 53,10 | 53,84 | 52,80 | 53,46 | 0,87% | 531,00 |
| 28.07.2026 | 52,50 | 53,00 | 52,50 | 53,00 | 3,15% | 60,00 |
| 27.07.2026 | 50,72 | 51,54 | 50,60 | 51,38 | 3,32% | 453,00 |
| 24.07.2026 | 48,67 | 49,73 | 48,62 | 49,73 | -0,34% | 19,00 |
| 23.07.2026 | 48,45 | 49,90 | 48,45 | 49,90 | 1,94% | 209,00 |
| 22.07.2026 | 48,94 | 48,95 | 48,94 | 48,95 | -1,90% | 9,00 |
| 21.07.2026 | 49,16 | 49,90 | 49,08 | 49,90 | 0,00% | 212,00 |
| 20.07.2026 | 50,08 | 50,12 | 49,30 | 49,90 | -0,08% | 159,00 |
| 17.07.2026 | 50,64 | 50,64 | 49,94 | 49,94 | -1,65% | 245,00 |
| 16.07.2026 | 49,90 | 50,78 | 49,90 | 50,78 | 1,76% | 111,00 |
| 15.07.2026 | 48,95 | 50,10 | 48,95 | 49,90 | -2,46% | 325,00 |
| 14.07.2026 | 48,81 | 51,16 | 48,81 | 51,16 | 2,32% | 388,00 |
| 13.07.2026 | 50,54 | 50,54 | 50,00 | 50,00 | -1,46% | 67,00 |
| 10.07.2026 | 50,34 | 51,56 | 50,34 | 50,74 | 1,32% | 222,00 |
| 09.07.2026 | 49,64 | 50,08 | 49,50 | 50,08 | 2,04% | 76,00 |
| 08.07.2026 | 51,22 | 51,22 | 49,08 | 49,08 | -5,58% | 123,00 |
| 07.07.2026 | 52,56 | 52,56 | 51,94 | 51,98 | 1,09% | 7,00 |
| 06.07.2026 | 52,08 | 52,08 | 51,42 | 51,42 | 1,18% | 175,00 |
| 03.07.2026 | 50,98 | 51,02 | 50,68 | 50,82 | -1,13% | 13,00 |
| 02.07.2026 | 50,78 | 51,40 | 50,78 | 51,40 | -0,04% | 142,00 |
| 01.07.2026 | 50,36 | 51,42 | 50,30 | 51,42 | -3,27% | 193,00 |
| 30.06.2026 | 51,54 | 53,16 | 51,54 | 53,16 | 3,14% | 75,00 |
| 29.06.2026 | 51,44 | 51,86 | 51,40 | 51,54 | -1,15% | 33,00 |
| 26.06.2026 | 52,00 | 52,14 | 51,16 | 52,14 | -0,04% | 63,00 |
| 25.06.2026 | 52,18 | 52,18 | 52,16 | 52,16 | -0,04% | 14,00 |
| 24.06.2026 | 51,50 | 52,18 | 50,98 | 52,18 | -1,02% | 857,00 |
| 23.06.2026 | 52,30 | 52,72 | 52,30 | 52,72 | 3,82% | 27,00 |
| 22.06.2026 | 51,38 | 51,74 | 50,78 | 50,78 | -1,51% | 215,00 |
| 19.06.2026 | 51,24 | 51,56 | 51,20 | 51,56 | 1,54% | 234,00 |
| 18.06.2026 | 51,50 | 51,82 | 50,78 | 50,78 | -2,91% | 397,00 |
| 17.06.2026 | 52,22 | 52,32 | 51,94 | 52,30 | 0,15% | 667,00 |
| 16.06.2026 | 52,42 | 52,44 | 52,22 | 52,22 | -0,42% | 23,00 |
| 15.06.2026 | 52,52 | 52,52 | 52,28 | 52,44 | 2,54% | 29,00 |
| 12.06.2026 | 50,90 | 51,14 | 50,48 | 51,14 | 2,48% | 101,00 |
| 11.06.2026 | 51,24 | 51,24 | 49,90 | 49,90 | -4,04% | 382,00 |
| 10.06.2026 | 52,00 | 52,32 | 50,78 | 52,00 | -0,34% | 345,00 |
| 09.06.2026 | 52,80 | 53,06 | 52,18 | 52,18 | -0,69% | 262,00 |
| 08.06.2026 | 52,98 | 53,42 | 52,54 | 52,54 | -3,60% | 302,00 |
| 05.06.2026 | 53,76 | 54,90 | 53,72 | 54,50 | 0,93% | 195,00 |
| 04.06.2026 | 54,00 | 54,18 | 53,80 | 54,00 | 2,54% | 208,00 |
| 03.06.2026 | 54,44 | 54,44 | 52,66 | 52,66 | -3,27% | 85,00 |
| 02.06.2026 | 55,76 | 56,50 | 54,20 | 54,44 | -2,26% | 873,00 |
| 01.06.2026 | 54,84 | 55,70 | 54,64 | 55,70 | 1,79% | 3.361,00 |
| 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 |