43,000€
-0,23%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |