37,450€
1,49%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 37,13 | 37,58 | 37,10 | 37,25 | 0,95% | 365,00 |
| 03.02.2026 | 38,93 | 39,23 | 36,90 | 36,90 | -5,51% | 1.190,00 |
| 02.02.2026 | 38,63 | 39,25 | 38,60 | 39,05 | 0,45% | - |
| 30.01.2026 | 37,85 | 39,00 | 37,63 | 38,88 | 2,98% | - |
| 29.01.2026 | 38,43 | 38,53 | 36,98 | 37,75 | -4,49% | 397,00 |
| 28.01.2026 | 39,68 | 40,08 | 39,35 | 39,53 | -2,95% | 380,00 |
| 27.01.2026 | 40,80 | 40,80 | 40,70 | 40,73 | 0,74% | 75,00 |
| 26.01.2026 | 40,88 | 41,25 | 40,03 | 40,43 | -0,55% | 60,00 |
| 23.01.2026 | 40,70 | 40,75 | 40,58 | 40,65 | 0,62% | - |
| 22.01.2026 | 39,10 | 40,55 | 39,08 | 40,40 | 2,86% | 1,00 |
| 21.01.2026 | 39,28 | 39,38 | 39,25 | 39,28 | -0,70% | - |
| 20.01.2026 | 41,03 | 41,83 | 39,23 | 39,55 | -3,60% | 179,00 |
| 19.01.2026 | 41,48 | 42,60 | 40,88 | 41,03 | -3,19% | 136,00 |
| 16.01.2026 | 42,33 | 42,43 | 42,33 | 42,38 | 0,53% | - |
| 15.01.2026 | 41,95 | 42,83 | 41,35 | 42,15 | -0,59% | 625,00 |
| 14.01.2026 | 44,23 | 44,25 | 42,30 | 42,40 | -5,57% | 14,00 |
| 13.01.2026 | 44,13 | 44,98 | 44,10 | 44,90 | 2,51% | - |
| 12.01.2026 | 43,80 | 43,80 | 43,75 | 43,80 | 1,98% | - |
| 09.01.2026 | 42,98 | 43,00 | 42,95 | 42,95 | 0,29% | - |
| 08.01.2026 | 42,85 | 43,25 | 41,33 | 42,83 | 0,53% | - |
| 07.01.2026 | 42,00 | 42,65 | 41,68 | 42,60 | 2,47% | 35,00 |
| 06.01.2026 | 41,58 | 41,83 | 41,58 | 41,58 | -1,01% | - |
| 05.01.2026 | 42,23 | 42,85 | 41,85 | 42,00 | -2,61% | - |
| 02.01.2026 | 43,45 | 43,50 | 43,10 | 43,13 | 1,53% | - |
| 30.12.2025 | 42,48 | 42,50 | 42,48 | 42,48 | 0,47% | - |
| 29.12.2025 | 41,58 | 42,38 | 41,45 | 42,28 | 1,87% | 824,00 |
| 23.12.2025 | 41,58 | 41,58 | 41,15 | 41,50 | -0,78% | - |
| 22.12.2025 | 41,70 | 41,98 | 41,60 | 41,83 | -1,82% | - |
| 19.12.2025 | 42,68 | 42,70 | 42,58 | 42,60 | 0,06% | - |
| 18.12.2025 | 41,88 | 42,63 | 41,60 | 42,58 | 2,04% | 268,00 |
| 17.12.2025 | 41,60 | 42,10 | 41,20 | 41,73 | -1,53% | 525,00 |
| 16.12.2025 | 42,65 | 43,10 | 41,95 | 42,38 | -2,64% | - |
| 15.12.2025 | 43,45 | 43,60 | 43,45 | 43,53 | -1,64% | - |
| 12.12.2025 | 42,55 | 44,30 | 41,85 | 44,25 | 5,67% | 161,00 |
| 11.12.2025 | 42,00 | 42,00 | 41,85 | 41,88 | -0,12% | - |
| 10.12.2025 | 41,75 | 42,10 | 41,40 | 41,93 | 0,42% | - |
| 09.12.2025 | 42,23 | 42,48 | 41,73 | 41,75 | -2,91% | 5,00 |
| 08.12.2025 | 42,98 | 43,40 | 42,98 | 43,00 | 0,76% | - |
| 05.12.2025 | 43,30 | 43,60 | 42,28 | 42,68 | -0,99% | 197,00 |
| 04.12.2025 | 43,20 | 43,20 | 43,10 | 43,10 | -0,63% | - |
| 03.12.2025 | 43,68 | 44,10 | 43,38 | 43,38 | -2,14% | - |
| 02.12.2025 | 44,30 | 44,35 | 44,25 | 44,33 | -0,62% | - |
| 01.12.2025 | 44,85 | 44,85 | 44,55 | 44,60 | -0,72% | - |
| 28.11.2025 | 45,00 | 45,08 | 44,40 | 44,93 | -0,22% | 758,00 |
| 27.11.2025 | 46,30 | 46,55 | 44,20 | 45,03 | -3,22% | 270,00 |
| 26.11.2025 | 48,25 | 48,25 | 46,13 | 46,53 | -2,31% | 648,00 |
| 25.11.2025 | 47,88 | 48,33 | 47,20 | 47,63 | -0,73% | 60,00 |
| 24.11.2025 | 48,63 | 49,43 | 47,48 | 47,98 | -0,36% | 371,00 |
| 21.11.2025 | 48,20 | 48,25 | 48,10 | 48,15 | 0,78% | - |
| 20.11.2025 | 50,40 | 50,65 | 47,65 | 47,78 | -3,92% | 112,00 |
| 19.11.2025 | 49,40 | 49,83 | 49,25 | 49,73 | 1,84% | - |
| 18.11.2025 | 48,80 | 48,83 | 48,30 | 48,83 | -0,51% | 250,00 |
| 17.11.2025 | 50,15 | 50,50 | 49,08 | 49,08 | -2,05% | 50,00 |
| 14.11.2025 | 50,15 | 50,80 | 49,75 | 50,10 | -1,57% | 80,00 |
| 13.11.2025 | 50,85 | 51,00 | 50,85 | 50,90 | 0,49% | - |
| 12.11.2025 | 50,40 | 50,65 | 50,30 | 50,65 | 1,60% | 3,00 |
| 11.11.2025 | 49,78 | 50,23 | 49,43 | 49,85 | 0,15% | 50,00 |
| 10.11.2025 | 48,68 | 50,25 | 48,20 | 49,78 | 2,31% | 100,00 |
| 07.11.2025 | 49,30 | 49,73 | 48,05 | 48,65 | -2,55% | 112,00 |
| 06.11.2025 | 49,78 | 50,13 | 49,70 | 49,93 | 0,25% | - |
| 05.11.2025 | 49,28 | 50,20 | 49,00 | 49,80 | 1,27% | - |
| 04.11.2025 | 50,13 | 50,85 | 49,10 | 49,18 | -6,78% | 36,00 |
| 03.11.2025 | 52,75 | 52,80 | 52,75 | 52,75 | 0,19% | - |
| 31.10.2025 | 52,05 | 53,70 | 51,30 | 52,65 | 1,06% | 113,00 |
| 30.10.2025 | 50,85 | 52,10 | 50,30 | 52,10 | 2,46% | 102,00 |
| 29.10.2025 | 52,05 | 52,70 | 50,00 | 50,85 | -2,31% | 242,00 |
| 28.10.2025 | 53,55 | 54,25 | 51,20 | 52,05 | -5,71% | 11,00 |
| 27.10.2025 | 54,95 | 55,45 | 54,95 | 55,20 | 2,22% | - |
| 24.10.2025 | 54,00 | 54,45 | 53,95 | 54,00 | -1,46% | - |
| 23.10.2025 | 54,95 | 55,00 | 54,60 | 54,80 | -1,53% | - |
| 22.10.2025 | 55,60 | 55,65 | 55,55 | 55,65 | -0,09% | - |
| 20.10.2025 | 54,45 | 56,15 | 54,10 | 55,70 | 1,00% | 1,00 |
| 17.10.2025 | 54,55 | 55,15 | 54,50 | 55,15 | 0,36% | - |
| 16.10.2025 | 53,95 | 55,60 | 53,95 | 54,95 | -1,52% | 1,00 |
| 15.10.2025 | 54,65 | 55,95 | 54,30 | 55,80 | 0,90% | 1,00 |
| 14.10.2025 | 55,65 | 55,65 | 55,30 | 55,30 | 0,73% | - |
| 13.10.2025 | 54,55 | 54,95 | 54,55 | 54,90 | -1,70% | - |
| 10.10.2025 | 56,05 | 56,15 | 55,70 | 55,85 | -2,45% | - |
| 09.10.2025 | 56,60 | 57,65 | 56,60 | 57,25 | 4,28% | 37,00 |
| 08.10.2025 | 54,85 | 54,95 | 54,85 | 54,90 | -1,79% | - |
| 07.10.2025 | 55,85 | 55,90 | 55,75 | 55,90 | 0,00% | - |
| 06.10.2025 | 52,45 | 56,50 | 52,15 | 55,90 | 10,64% | 441,00 |
| 03.10.2025 | 50,13 | 50,70 | 50,13 | 50,53 | -1,13% | - |
| 02.10.2025 | 50,65 | 51,10 | 50,65 | 51,10 | 0,99% | - |
| 01.10.2025 | 50,80 | 50,85 | 50,55 | 50,60 | 0,70% | - |
| 30.09.2025 | 51,45 | 51,50 | 50,25 | 50,25 | -1,95% | 126,00 |
| 29.09.2025 | 51,45 | 51,65 | 51,10 | 51,25 | -0,10% | 13,00 |
| 26.09.2025 | 51,55 | 52,05 | 50,80 | 51,30 | -0,29% | 306,00 |
| 25.09.2025 | 51,75 | 52,25 | 51,20 | 51,45 | -1,63% | - |
| 24.09.2025 | 51,25 | 52,80 | 50,75 | 52,30 | 2,75% | 311,00 |
| 23.09.2025 | 51,95 | 52,00 | 50,35 | 50,90 | -1,64% | 208,00 |
| 22.09.2025 | 52,95 | 53,10 | 50,60 | 51,75 | -3,18% | 300,00 |
| 19.09.2025 | 54,05 | 54,50 | 53,45 | 53,45 | 0,19% | - |
| 18.09.2025 | 54,15 | 54,30 | 53,05 | 53,35 | -3,09% | 200,00 |
| 17.09.2025 | 53,10 | 55,25 | 52,95 | 55,05 | 1,47% | 168,00 |
| 16.09.2025 | 54,75 | 55,40 | 52,40 | 54,25 | 1,69% | 1.491,00 |
| 15.09.2025 | 53,45 | 53,45 | 53,00 | 53,35 | -3,00% | - |
| 12.09.2025 | 54,75 | 55,10 | 54,70 | 55,00 | -2,65% | - |
| 11.09.2025 | 56,45 | 56,50 | 56,45 | 56,50 | 0,62% | - |
| 10.09.2025 | 57,55 | 57,65 | 56,15 | 56,15 | -3,44% | - |