72,950€
0,41%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 76,40 | 78,65 | 76,35 | 77,70 | 1,70% | 455,00 |
| 20.02.2025 | 76,65 | 77,20 | 75,80 | 76,40 | -0,26% | 100,00 |
| 19.02.2025 | 75,75 | 76,75 | 74,90 | 76,60 | 1,12% | 318,00 |
| 18.02.2025 | 77,00 | 77,15 | 75,55 | 75,75 | -1,69% | 535,00 |
| 17.02.2025 | 77,70 | 77,70 | 75,65 | 77,05 | -0,90% | 290,00 |
| 14.02.2025 | 76,95 | 77,80 | 75,75 | 77,75 | 1,04% | 108,00 |
| 13.02.2025 | 76,85 | 77,65 | 75,00 | 76,95 | 0,26% | 80,00 |
| 12.02.2025 | 77,80 | 77,85 | 73,65 | 76,75 | -1,35% | 177,00 |
| 11.02.2025 | 77,75 | 79,55 | 75,30 | 77,80 | -0,64% | 2.103,00 |
| 10.02.2025 | 79,85 | 81,10 | 77,55 | 78,30 | -2,06% | 619,00 |
| 07.02.2025 | 80,70 | 81,90 | 77,95 | 79,95 | -0,93% | 2.022,00 |
| 06.02.2025 | 79,30 | 80,85 | 79,00 | 80,70 | 1,77% | 250,00 |
| 05.02.2025 | 78,40 | 79,30 | 77,90 | 79,30 | 0,95% | 119,00 |
| 04.02.2025 | 78,00 | 79,10 | 77,90 | 78,55 | 0,71% | 20,00 |
| 03.02.2025 | 78,50 | 78,65 | 77,75 | 78,00 | -0,89% | 8,00 |
| 31.01.2025 | 79,85 | 79,95 | 78,55 | 78,70 | -1,32% | 13,00 |
| 30.01.2025 | 78,80 | 80,10 | 78,35 | 79,75 | 1,21% | 1.550,00 |
| 29.01.2025 | 81,00 | 81,05 | 78,10 | 78,80 | -2,72% | - |
| 28.01.2025 | 79,20 | 81,05 | 79,10 | 81,00 | 2,14% | 400,00 |
| 27.01.2025 | 78,70 | 79,70 | 78,10 | 79,30 | 0,76% | - |
| 24.01.2025 | 78,10 | 79,65 | 78,00 | 78,70 | 0,77% | 90,00 |
| 23.01.2025 | 79,00 | 79,15 | 77,50 | 78,10 | -1,14% | 1.230,00 |
| 22.01.2025 | 79,20 | 80,20 | 78,30 | 79,00 | -0,19% | 12,00 |
| 21.01.2025 | 80,50 | 80,50 | 78,05 | 79,15 | -1,68% | 976,00 |
| 20.01.2025 | 78,70 | 82,65 | 78,60 | 80,50 | 2,29% | 665,00 |
| 17.01.2025 | 78,70 | 78,80 | 78,25 | 78,70 | 0,13% | 73,00 |
| 16.01.2025 | 79,20 | 79,55 | 78,15 | 78,60 | -0,88% | 27,00 |
| 15.01.2025 | 77,80 | 79,30 | 77,80 | 79,30 | 1,93% | - |
| 14.01.2025 | 78,10 | 78,70 | 77,75 | 77,80 | -0,51% | 75,00 |
| 13.01.2025 | 78,05 | 78,40 | 77,65 | 78,20 | 0,19% | - |
| 10.01.2025 | 78,75 | 78,75 | 77,65 | 78,05 | -0,89% | - |
| 09.01.2025 | 78,70 | 79,05 | 77,65 | 78,75 | -0,06% | 70,00 |
| 08.01.2025 | 79,90 | 79,90 | 77,25 | 78,80 | -1,13% | 245,00 |
| 07.01.2025 | 77,50 | 79,95 | 77,20 | 79,70 | 3,04% | 130,00 |
| 06.01.2025 | 77,35 | 78,20 | 76,85 | 77,35 | 0,13% | 107,00 |
| 03.01.2025 | 77,00 | 77,45 | 76,60 | 77,25 | 0,46% | 369,00 |
| 02.01.2025 | 76,20 | 77,30 | 76,15 | 76,90 | 0,79% | 659,00 |
| 30.12.2024 | 77,05 | 77,05 | 75,90 | 76,30 | -0,72% | 101,00 |
| 27.12.2024 | 76,70 | 77,45 | 76,45 | 76,85 | 0,26% | - |
| 23.12.2024 | 75,75 | 77,15 | 75,65 | 76,65 | 1,19% | 154,00 |
| 20.12.2024 | 75,75 | 76,55 | 75,50 | 75,75 | -0,26% | 300,00 |
| 19.12.2024 | 74,65 | 76,75 | 74,60 | 75,95 | 1,74% | 10,00 |
| 18.12.2024 | 76,05 | 76,20 | 74,30 | 74,65 | -1,91% | 3,00 |
| 17.12.2024 | 76,60 | 76,70 | 75,30 | 76,10 | -0,65% | 393,00 |
| 16.12.2024 | 78,50 | 78,60 | 75,95 | 76,60 | -2,36% | 21,00 |
| 13.12.2024 | 77,05 | 78,95 | 76,70 | 78,45 | 1,82% | 187,00 |
| 12.12.2024 | 79,65 | 79,65 | 76,85 | 77,05 | -3,26% | 152,00 |
| 11.12.2024 | 79,50 | 79,70 | 78,35 | 79,65 | 0,19% | 3,00 |
| 10.12.2024 | 79,40 | 79,75 | 79,15 | 79,50 | 0,13% | 445,00 |
| 09.12.2024 | 79,20 | 80,20 | 79,15 | 79,40 | 0,32% | 126,00 |
| 06.12.2024 | 79,25 | 80,25 | 78,70 | 79,15 | -0,13% | 23,00 |
| 05.12.2024 | 79,40 | 79,75 | 78,45 | 79,25 | -0,19% | 40,00 |
| 04.12.2024 | 78,55 | 79,70 | 78,50 | 79,40 | 1,02% | 64,00 |
| 03.12.2024 | 78,15 | 78,90 | 78,10 | 78,60 | 0,58% | - |
| 02.12.2024 | 77,20 | 78,85 | 76,85 | 78,15 | 0,77% | 206,00 |
| 29.11.2024 | 77,05 | 78,05 | 76,80 | 77,55 | 0,52% | 129,00 |
| 28.11.2024 | 76,90 | 77,45 | 76,75 | 77,15 | 0,33% | 53,00 |
| 27.11.2024 | 76,65 | 76,95 | 75,65 | 76,90 | 0,33% | 100,00 |
| 26.11.2024 | 78,20 | 78,75 | 76,05 | 76,65 | -2,42% | 58,00 |
| 25.11.2024 | 77,10 | 78,60 | 77,10 | 78,55 | 1,88% | 213,00 |
| 22.11.2024 | 76,05 | 77,60 | 76,00 | 77,10 | 1,45% | 12,00 |