76,250€
-3,30%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 78,75 | 78,80 | 76,05 | 76,35 | -3,17% | 832,00 |
| 15.07.2025 | 77,25 | 78,95 | 77,20 | 78,85 | 2,07% | 13,00 |
| 14.07.2025 | 78,35 | 78,80 | 77,15 | 77,25 | -2,22% | 151,00 |
| 11.07.2025 | 79,05 | 79,30 | 78,20 | 79,00 | -0,06% | 151,00 |
| 10.07.2025 | 78,65 | 79,35 | 78,30 | 79,05 | 0,64% | 50,00 |
| 09.07.2025 | 80,05 | 80,80 | 77,45 | 78,55 | -1,81% | 195,00 |
| 08.07.2025 | 78,10 | 80,30 | 77,75 | 80,00 | 2,50% | 218,00 |
| 07.07.2025 | 77,95 | 79,80 | 77,20 | 78,05 | 0,26% | 100,00 |
| 04.07.2025 | 79,75 | 80,15 | 77,85 | 77,85 | -2,26% | 34,00 |
| 03.07.2025 | 81,05 | 81,35 | 79,05 | 79,65 | -1,67% | - |
| 02.07.2025 | 80,25 | 81,05 | 79,95 | 81,00 | 0,81% | - |
| 01.07.2025 | 80,45 | 80,85 | 80,10 | 80,35 | -0,31% | - |
| 30.06.2025 | 80,40 | 81,25 | 79,20 | 80,60 | 0,25% | - |
| 27.06.2025 | 78,15 | 80,45 | 77,80 | 80,40 | 2,81% | - |
| 26.06.2025 | 79,55 | 79,95 | 76,60 | 78,20 | -1,70% | - |
| 25.06.2025 | 80,80 | 81,25 | 79,50 | 79,55 | -1,49% | - |
| 24.06.2025 | 78,25 | 81,45 | 78,05 | 80,75 | 3,59% | 185,00 |
| 23.06.2025 | 77,15 | 78,05 | 76,60 | 77,95 | 0,78% | - |
| 20.06.2025 | 77,25 | 78,15 | 77,20 | 77,35 | 0,26% | - |
| 19.06.2025 | 79,75 | 79,85 | 77,10 | 77,15 | -3,50% | 154,00 |
| 18.06.2025 | 78,75 | 80,35 | 78,70 | 79,95 | 1,52% | 25,00 |
| 17.06.2025 | 77,60 | 79,15 | 77,35 | 78,75 | 1,29% | - |
| 16.06.2025 | 77,35 | 78,30 | 77,35 | 77,75 | 0,52% | 37,00 |
| 13.06.2025 | 78,50 | 79,05 | 76,85 | 77,35 | -1,40% | 50,00 |
| 12.06.2025 | 78,85 | 79,40 | 78,25 | 78,45 | -0,51% | 15,00 |
| 11.06.2025 | 78,55 | 79,50 | 78,55 | 78,85 | -0,06% | 148,00 |
| 10.06.2025 | 75,65 | 79,15 | 75,50 | 78,90 | 4,30% | 31,00 |
| 09.06.2025 | 74,45 | 75,95 | 73,60 | 75,65 | 1,61% | - |
| 06.06.2025 | 75,20 | 75,65 | 74,20 | 74,45 | -1,06% | 106,00 |
| 05.06.2025 | 75,20 | 75,85 | 75,00 | 75,25 | -0,07% | 125,00 |
| 04.06.2025 | 75,45 | 76,30 | 75,00 | 75,30 | -0,07% | 50,00 |
| 03.06.2025 | 75,45 | 75,50 | 74,70 | 75,35 | -0,26% | - |
| 02.06.2025 | 74,65 | 75,70 | 73,95 | 75,55 | 1,27% | 260,00 |
| 30.05.2025 | 74,60 | 75,30 | 74,45 | 74,60 | 0,00% | 20,00 |
| 29.05.2025 | 74,35 | 75,55 | 74,30 | 74,60 | 0,34% | - |
| 28.05.2025 | 74,95 | 76,15 | 73,15 | 74,35 | -0,87% | 13,00 |
| 27.05.2025 | 75,00 | 76,50 | 74,80 | 75,00 | -0,07% | 325,00 |
| 26.05.2025 | 74,95 | 76,20 | 73,05 | 75,05 | 0,94% | 815,00 |
| 23.05.2025 | 76,15 | 80,30 | 73,65 | 74,35 | -7,35% | 2.195,00 |
| 22.05.2025 | 79,95 | 80,60 | 79,10 | 80,25 | 0,63% | 502,00 |
| 21.05.2025 | 78,55 | 80,60 | 77,80 | 79,75 | 1,40% | 150,00 |
| 20.05.2025 | 81,55 | 82,30 | 77,60 | 78,65 | -3,62% | 203,00 |
| 19.05.2025 | 79,85 | 81,80 | 79,70 | 81,60 | 1,94% | 943,00 |
| 16.05.2025 | 78,65 | 80,25 | 77,70 | 80,05 | 1,72% | 325,00 |
| 15.05.2025 | 77,10 | 79,20 | 76,80 | 78,70 | 2,14% | 70,00 |
| 14.05.2025 | 77,55 | 78,20 | 76,50 | 77,05 | -0,64% | - |
| 13.05.2025 | 77,90 | 78,65 | 76,90 | 77,55 | -0,45% | 106,00 |
| 12.05.2025 | 75,60 | 77,95 | 75,60 | 77,90 | 3,11% | 123,00 |
| 09.05.2025 | 74,85 | 75,65 | 74,40 | 75,55 | 0,94% | 290,00 |
| 08.05.2025 | 74,75 | 75,55 | 74,00 | 74,85 | 0,40% | 50,00 |
| 07.05.2025 | 74,90 | 75,90 | 73,50 | 74,55 | -0,13% | 78,00 |
| 06.05.2025 | 76,45 | 76,55 | 72,80 | 74,65 | -2,42% | 220,00 |
| 05.05.2025 | 76,45 | 76,70 | 75,90 | 76,50 | -0,07% | 338,00 |
| 02.05.2025 | 75,35 | 76,60 | 74,95 | 76,55 | 2,00% | 116,00 |
| 30.04.2025 | 74,65 | 75,60 | 74,10 | 75,05 | 0,40% | 15,00 |
| 29.04.2025 | 74,75 | 74,80 | 73,80 | 74,75 | 0,00% | - |
| 28.04.2025 | 75,25 | 76,50 | 74,15 | 74,75 | -0,66% | 75,00 |
| 25.04.2025 | 73,95 | 75,35 | 73,60 | 75,25 | 1,76% | 435,00 |
| 24.04.2025 | 72,45 | 73,95 | 71,50 | 73,95 | 2,00% | 30,00 |
| 23.04.2025 | 72,95 | 74,45 | 72,45 | 72,50 | 0,14% | 112,00 |
| 22.04.2025 | 72,55 | 73,30 | 70,90 | 72,40 | -0,75% | 162,00 |
| 17.04.2025 | 73,45 | 73,60 | 72,30 | 72,95 | 0,41% | 207,00 |
| 16.04.2025 | 72,25 | 72,90 | 71,25 | 72,65 | 0,07% | 191,00 |
| 15.04.2025 | 70,30 | 72,65 | 69,95 | 72,60 | 3,27% | 115,00 |
| 14.04.2025 | 70,80 | 72,10 | 69,65 | 70,30 | -0,71% | 75,00 |
| 11.04.2025 | 70,65 | 71,85 | 69,35 | 70,80 | 0,21% | 50,00 |
| 10.04.2025 | 73,10 | 73,70 | 69,85 | 70,65 | -3,35% | 124,00 |
| 09.04.2025 | 69,75 | 73,10 | 69,00 | 73,10 | 3,61% | 170,00 |
| 08.04.2025 | 70,15 | 72,55 | 70,15 | 70,55 | 0,71% | 20,00 |
| 07.04.2025 | 70,30 | 72,15 | 66,10 | 70,05 | -0,64% | 232,00 |
| 04.04.2025 | 73,95 | 75,30 | 70,05 | 70,50 | -4,67% | 400,00 |
| 03.04.2025 | 74,95 | 75,30 | 72,95 | 73,95 | -1,60% | 40,00 |
| 02.04.2025 | 75,30 | 75,55 | 73,10 | 75,15 | -0,33% | 205,00 |
| 01.04.2025 | 76,55 | 77,15 | 75,00 | 75,40 | -1,50% | 65,00 |
| 31.03.2025 | 77,50 | 77,50 | 75,50 | 76,55 | -1,35% | 272,00 |
| 28.03.2025 | 78,65 | 78,80 | 76,95 | 77,60 | -1,21% | 680,00 |
| 27.03.2025 | 81,80 | 82,20 | 77,70 | 78,55 | -4,21% | 1.474,00 |
| 26.03.2025 | 82,15 | 83,35 | 80,90 | 82,00 | -0,18% | 922,00 |
| 25.03.2025 | 83,65 | 83,65 | 81,55 | 82,15 | -1,79% | 150,00 |
| 24.03.2025 | 80,60 | 83,70 | 80,10 | 83,65 | 4,17% | 307,00 |
| 21.03.2025 | 82,20 | 83,80 | 79,20 | 80,30 | -2,67% | 2.683,00 |
| 20.03.2025 | 93,35 | 93,60 | 80,50 | 82,50 | -11,62% | 690,00 |
| 19.03.2025 | 93,15 | 93,65 | 92,30 | 93,35 | 0,38% | 21,00 |
| 18.03.2025 | 90,90 | 93,25 | 90,80 | 93,00 | 2,42% | 251,00 |
| 17.03.2025 | 89,80 | 91,30 | 89,30 | 90,80 | 0,89% | 643,00 |
| 14.03.2025 | 86,55 | 90,90 | 85,75 | 90,00 | 4,77% | 1.383,00 |
| 13.03.2025 | 88,20 | 88,20 | 85,50 | 85,90 | -2,55% | 15,00 |
| 12.03.2025 | 85,85 | 89,00 | 85,50 | 88,15 | 2,68% | 168,00 |
| 11.03.2025 | 83,15 | 86,35 | 82,45 | 85,85 | 3,50% | 281,00 |
| 10.03.2025 | 84,85 | 85,60 | 82,65 | 82,95 | -2,30% | 280,00 |
| 07.03.2025 | 84,95 | 85,30 | 83,80 | 84,90 | -0,06% | 428,00 |
| 06.03.2025 | 84,05 | 86,45 | 83,95 | 84,95 | 1,19% | 672,00 |
| 05.03.2025 | 77,50 | 84,00 | 77,45 | 83,95 | 8,32% | 320,00 |
| 04.03.2025 | 80,15 | 80,85 | 76,50 | 77,50 | -3,31% | 135,00 |
| 03.03.2025 | 76,60 | 81,15 | 76,45 | 80,15 | 4,98% | 244,00 |
| 28.02.2025 | 76,95 | 77,50 | 75,95 | 76,35 | -1,04% | 133,00 |
| 27.02.2025 | 78,00 | 78,35 | 76,75 | 77,15 | -1,09% | - |
| 26.02.2025 | 77,45 | 78,70 | 77,10 | 78,00 | 0,65% | 625,00 |
| 25.02.2025 | 78,20 | 78,35 | 77,00 | 77,50 | -1,02% | 93,00 |
| 24.02.2025 | 78,25 | 79,45 | 77,95 | 78,30 | 0,77% | 80,00 |