54,600€
-3,36%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.09.2025 | 58,60 | 58,60 | 57,80 | 58,15 | -1,44% | - |
| 08.09.2025 | 58,95 | 59,05 | 58,95 | 59,00 | 0,08% | - |
| 05.09.2025 | 58,80 | 59,25 | 58,15 | 58,95 | 0,26% | 80,00 |
| 04.09.2025 | 59,05 | 59,40 | 56,80 | 58,80 | -0,42% | 655,00 |
| 03.09.2025 | 60,25 | 60,85 | 58,55 | 59,05 | -2,15% | 166,00 |
| 02.09.2025 | 61,35 | 61,65 | 59,90 | 60,35 | -1,63% | 70,00 |
| 01.09.2025 | 60,55 | 62,30 | 60,45 | 61,35 | 1,32% | 120,00 |
| 29.08.2025 | 60,20 | 60,70 | 60,15 | 60,55 | 0,41% | 122,00 |
| 28.08.2025 | 61,65 | 62,65 | 60,30 | 60,30 | -2,19% | 241,00 |
| 27.08.2025 | 61,55 | 61,85 | 61,30 | 61,65 | 0,16% | 15,00 |
| 26.08.2025 | 63,00 | 63,20 | 61,15 | 61,55 | -2,07% | 1.032,00 |
| 25.08.2025 | 63,25 | 63,85 | 62,75 | 62,85 | -0,63% | 615,00 |
| 22.08.2025 | 61,40 | 63,50 | 60,55 | 63,25 | 3,10% | 800,00 |
| 21.08.2025 | 61,40 | 61,50 | 60,50 | 61,35 | -0,16% | 300,00 |
| 20.08.2025 | 60,85 | 61,45 | 60,10 | 61,45 | 0,99% | 250,00 |
| 19.08.2025 | 60,55 | 61,25 | 60,00 | 60,85 | 0,50% | 25,00 |
| 18.08.2025 | 60,35 | 60,70 | 59,80 | 60,55 | 0,58% | - |
| 15.08.2025 | 61,65 | 61,85 | 60,05 | 60,20 | -2,19% | 419,00 |
| 14.08.2025 | 60,20 | 61,75 | 59,50 | 61,55 | 1,99% | 466,00 |
| 13.08.2025 | 61,65 | 61,80 | 59,85 | 60,35 | -1,95% | 66,00 |
| 12.08.2025 | 60,85 | 61,65 | 59,65 | 61,55 | 1,57% | 439,00 |
| 11.08.2025 | 61,65 | 61,85 | 60,10 | 60,60 | -1,70% | 195,00 |
| 08.08.2025 | 62,15 | 62,35 | 61,40 | 61,65 | -0,80% | 616,00 |
| 07.08.2025 | 62,25 | 63,05 | 61,60 | 62,15 | 0,16% | 801,00 |
| 06.08.2025 | 63,35 | 63,40 | 61,60 | 62,05 | -1,97% | 148,00 |
| 05.08.2025 | 63,75 | 64,90 | 62,80 | 63,30 | -0,71% | 466,00 |
| 04.08.2025 | 66,45 | 67,05 | 63,30 | 63,75 | -4,06% | 271,00 |
| 01.08.2025 | 66,95 | 67,00 | 65,60 | 66,45 | -0,75% | - |
| 31.07.2025 | 65,70 | 67,55 | 65,60 | 66,95 | 1,90% | 1.421,00 |
| 30.07.2025 | 67,10 | 67,50 | 65,50 | 65,70 | -2,01% | 383,00 |
| 29.07.2025 | 67,15 | 67,80 | 66,95 | 67,05 | -0,07% | 393,00 |
| 28.07.2025 | 66,50 | 68,00 | 66,50 | 67,10 | 0,68% | 175,00 |
| 25.07.2025 | 67,45 | 68,40 | 66,55 | 66,65 | -1,19% | 739,00 |
| 24.07.2025 | 72,20 | 72,25 | 64,95 | 67,45 | -6,58% | 2.107,00 |
| 23.07.2025 | 75,65 | 77,15 | 70,80 | 72,20 | -4,56% | 245,00 |
| 22.07.2025 | 77,80 | 77,80 | 74,95 | 75,65 | -2,70% | 881,00 |
| 21.07.2025 | 77,15 | 77,75 | 75,05 | 77,75 | 0,78% | 208,00 |
| 18.07.2025 | 76,95 | 78,30 | 76,50 | 77,15 | 0,26% | 851,00 |
| 17.07.2025 | 76,35 | 78,15 | 75,95 | 76,95 | 0,79% | 170,00 |
| 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 |