25,400€
0,40%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,40 | 26,00 | 24,73 | 25,38 | 0,30% | - |
| 28.05.2026 | 25,33 | 25,33 | 25,28 | 25,30 | -0,88% | - |
| 27.05.2026 | 25,45 | 25,88 | 25,13 | 25,53 | -0,97% | 500,00 |
| 26.05.2026 | 25,43 | 25,78 | 25,13 | 25,78 | 1,38% | - |
| 25.05.2026 | 26,40 | 26,40 | 25,08 | 25,43 | -1,83% | 5,00 |
| 22.05.2026 | 25,98 | 26,13 | 25,90 | 25,90 | 2,78% | - |
| 21.05.2026 | 25,38 | 25,38 | 25,18 | 25,20 | 3,07% | - |
| 20.05.2026 | 24,15 | 25,18 | 23,70 | 24,45 | 0,62% | - |
| 19.05.2026 | 24,05 | 25,15 | 24,05 | 24,30 | 0,10% | 575,00 |
| 18.05.2026 | 22,98 | 24,65 | 22,58 | 24,28 | 7,06% | 88,00 |
| 15.05.2026 | 22,63 | 22,78 | 22,63 | 22,68 | -0,44% | - |
| 14.05.2026 | 22,78 | 22,80 | 22,75 | 22,78 | -2,77% | - |
| 13.05.2026 | 24,00 | 24,30 | 23,40 | 23,43 | -2,40% | 507,00 |
| 12.05.2026 | 23,80 | 24,35 | 23,58 | 24,00 | 2,13% | 2,00 |
| 11.05.2026 | 24,65 | 25,05 | 23,50 | 23,50 | -0,32% | - |
| 08.05.2026 | 24,25 | 24,28 | 23,58 | 23,58 | -0,84% | - |
| 07.05.2026 | 24,38 | 24,50 | 23,68 | 23,78 | -1,14% | - |
| 06.05.2026 | 24,05 | 24,70 | 24,03 | 24,05 | 0,63% | 1,00 |
| 05.05.2026 | 23,88 | 24,30 | 23,83 | 23,90 | -0,83% | - |
| 04.05.2026 | 24,13 | 24,25 | 24,03 | 24,10 | 2,77% | - |
| 30.04.2026 | 23,53 | 23,53 | 23,33 | 23,45 | -0,95% | - |
| 29.04.2026 | 23,68 | 24,40 | 23,68 | 23,68 | -2,57% | 100,00 |
| 28.04.2026 | 24,08 | 24,33 | 24,03 | 24,30 | 2,53% | - |
| 27.04.2026 | 24,03 | 24,30 | 23,60 | 23,70 | -1,76% | 40,00 |
| 24.04.2026 | 24,83 | 25,15 | 23,95 | 24,13 | -3,98% | - |
| 23.04.2026 | 25,08 | 25,13 | 25,08 | 25,13 | -1,66% | - |
| 22.04.2026 | 25,48 | 25,68 | 25,48 | 25,55 | 2,00% | - |
| 21.04.2026 | 25,03 | 25,05 | 25,03 | 25,05 | 0,80% | - |
| 20.04.2026 | 25,25 | 25,25 | 24,40 | 24,85 | -1,49% | 50,00 |
| 17.04.2026 | 25,05 | 25,23 | 25,05 | 25,23 | 1,82% | - |
| 16.04.2026 | 24,58 | 24,80 | 24,55 | 24,78 | 3,23% | - |
| 15.04.2026 | 23,83 | 24,13 | 23,63 | 24,00 | 6,67% | - |
| 14.04.2026 | 22,40 | 22,73 | 22,40 | 22,50 | 1,12% | - |
| 13.04.2026 | 22,28 | 22,30 | 22,25 | 22,25 | 0,45% | - |
| 10.04.2026 | 22,18 | 22,18 | 22,15 | 22,15 | -3,28% | - |
| 09.04.2026 | 22,78 | 22,95 | 22,68 | 22,90 | -1,29% | - |
| 08.04.2026 | 22,65 | 23,53 | 22,65 | 23,20 | 2,65% | - |
| 07.04.2026 | 23,08 | 23,60 | 22,38 | 22,60 | -3,32% | 53,00 |
| 02.04.2026 | 23,40 | 23,40 | 23,38 | 23,38 | -1,27% | - |
| 01.04.2026 | 24,63 | 25,30 | 23,38 | 23,68 | 4,64% | 1,00 |
| 31.03.2026 | 22,53 | 22,65 | 22,53 | 22,63 | 0,11% | - |
| 30.03.2026 | 23,10 | 23,10 | 22,05 | 22,60 | -1,74% | 1.754,00 |
| 27.03.2026 | 22,68 | 23,20 | 22,15 | 23,00 | 3,14% | 1.355,00 |
| 26.03.2026 | 23,53 | 23,53 | 21,70 | 22,30 | -4,90% | 558,00 |
| 25.03.2026 | 23,43 | 23,53 | 23,25 | 23,45 | -4,67% | - |
| 24.03.2026 | 24,38 | 24,60 | 24,38 | 24,60 | 3,69% | - |
| 23.03.2026 | 23,83 | 24,08 | 23,70 | 23,73 | -1,56% | - |
| 20.03.2026 | 23,88 | 24,28 | 23,70 | 24,10 | -1,33% | - |
| 19.03.2026 | 24,33 | 24,43 | 24,33 | 24,43 | -0,61% | - |
| 18.03.2026 | 24,75 | 24,98 | 24,33 | 24,58 | -1,21% | 11,00 |
| 17.03.2026 | 24,85 | 25,03 | 24,50 | 24,88 | -3,77% | 1,00 |
| 16.03.2026 | 26,23 | 26,28 | 25,78 | 25,85 | -0,58% | 15,00 |
| 13.03.2026 | 26,20 | 26,30 | 25,30 | 26,00 | -0,86% | 184,00 |
| 12.03.2026 | 26,28 | 26,28 | 25,88 | 26,23 | -0,47% | - |
| 11.03.2026 | 26,18 | 27,03 | 25,93 | 26,35 | 0,19% | 74,00 |
| 10.03.2026 | 26,93 | 27,18 | 26,30 | 26,30 | -3,04% | 116,00 |
| 09.03.2026 | 27,38 | 27,70 | 26,53 | 27,13 | -2,43% | 150,00 |
| 06.03.2026 | 27,98 | 27,98 | 27,78 | 27,80 | 0,09% | - |
| 05.03.2026 | 27,85 | 27,85 | 27,50 | 27,78 | 0,63% | - |
| 04.03.2026 | 27,38 | 27,95 | 27,25 | 27,60 | 0,09% | - |
| 03.03.2026 | 28,13 | 28,35 | 27,15 | 27,58 | -3,50% | 500,00 |
| 02.03.2026 | 28,83 | 28,85 | 27,68 | 28,58 | -2,47% | 50,00 |
| 27.02.2026 | 29,68 | 29,78 | 28,25 | 29,30 | 4,55% | 14,00 |
| 26.02.2026 | 27,50 | 28,15 | 27,38 | 28,03 | 5,46% | 77,00 |
| 25.02.2026 | 26,35 | 26,65 | 26,08 | 26,58 | 0,09% | - |
| 24.02.2026 | 27,55 | 27,63 | 26,45 | 26,55 | -4,15% | 312,00 |
| 23.02.2026 | 28,48 | 28,68 | 27,70 | 27,70 | -2,81% | 428,00 |
| 20.02.2026 | 28,80 | 28,93 | 28,13 | 28,50 | -1,13% | 236,00 |
| 19.02.2026 | 30,08 | 30,15 | 28,75 | 28,83 | -0,86% | 384,00 |
| 18.02.2026 | 33,33 | 33,35 | 29,00 | 29,08 | -12,49% | 1.686,00 |
| 17.02.2026 | 32,83 | 33,45 | 32,70 | 33,23 | 0,76% | 966,00 |
| 16.02.2026 | 33,85 | 34,35 | 32,93 | 32,98 | -4,90% | 374,00 |
| 13.02.2026 | 34,68 | 34,75 | 34,55 | 34,68 | -0,07% | - |
| 12.02.2026 | 36,18 | 36,35 | 34,48 | 34,70 | -4,54% | 121,00 |
| 11.02.2026 | 37,43 | 37,48 | 35,93 | 36,35 | -2,74% | 458,00 |
| 10.02.2026 | 36,90 | 37,80 | 36,43 | 37,38 | 1,70% | - |
| 09.02.2026 | 36,60 | 37,38 | 36,28 | 36,75 | -0,74% | 242,00 |
| 06.02.2026 | 36,88 | 37,03 | 36,83 | 37,03 | 1,23% | - |
| 05.02.2026 | 37,50 | 37,50 | 36,40 | 36,58 | -1,81% | 648,00 |
| 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 |