15,990€
3,43%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 15,89 | 16,23 | 15,50 | 15,90 | 2,85% | - |
| 29.10.2026 | 15,47 | 15,58 | 15,46 | 15,46 | -0,83% | - |
| 28.10.2026 | 15,46 | 15,73 | 15,18 | 15,59 | 1,63% | 500,00 |
| 27.10.2026 | 15,43 | 15,43 | 15,20 | 15,34 | 2,68% | - |
| 26.10.2026 | 15,25 | 15,25 | 14,92 | 14,94 | 2,12% | - |
| 23.10.2026 | 14,95 | 15,07 | 14,61 | 14,63 | -2,27% | 1.120,00 |
| 22.10.2026 | 15,53 | 16,00 | 14,90 | 14,97 | -6,55% | 1.215,00 |
| 21.10.2026 | 15,55 | 16,24 | 14,82 | 16,02 | 2,36% | 70,00 |
| 20.10.2026 | 15,48 | 15,65 | 15,30 | 15,65 | -0,38% | - |
| 19.10.2026 | 15,85 | 15,92 | 15,51 | 15,71 | -0,44% | 125,00 |
| 16.10.2026 | 15,13 | 16,00 | 15,13 | 15,78 | -3,96% | - |
| 15.10.2026 | 15,64 | 16,54 | 15,34 | 16,43 | 4,19% | 190,00 |
| 14.10.2026 | 16,52 | 16,83 | 15,55 | 15,77 | -4,13% | 1,00 |
| 13.10.2026 | 17,10 | 17,18 | 16,40 | 16,45 | -4,64% | - |
| 12.10.2026 | 17,26 | 17,27 | 17,20 | 17,25 | -1,71% | - |
| 09.10.2026 | 17,06 | 17,55 | 16,76 | 17,55 | 2,51% | 1,00 |
| 08.10.2026 | 16,71 | 17,14 | 16,55 | 17,12 | -2,56% | 150,00 |
| 07.10.2026 | 16,33 | 17,63 | 16,29 | 17,57 | 7,00% | 124,00 |
| 06.10.2026 | 15,83 | 16,73 | 15,83 | 16,42 | 2,50% | - |
| 05.10.2026 | 15,97 | 16,22 | 15,74 | 16,02 | -2,38% | 3,00 |
| 02.10.2026 | 16,23 | 16,60 | 16,19 | 16,41 | 0,49% | 138,00 |
| 01.10.2026 | 16,41 | 16,68 | 16,07 | 16,33 | -0,79% | 199,00 |
| 30.09.2026 | 16,43 | 16,54 | 16,32 | 16,46 | 0,67% | 100,00 |
| 29.09.2026 | 16,59 | 16,79 | 16,31 | 16,35 | -1,86% | 1.303,00 |
| 28.09.2026 | 16,81 | 17,50 | 16,62 | 16,66 | -0,83% | 300,00 |
| 25.09.2026 | 17,45 | 17,60 | 16,78 | 16,80 | -6,04% | 1.120,00 |
| 24.09.2026 | 18,19 | 18,67 | 17,55 | 17,88 | -4,23% | - |
| 23.09.2026 | 17,07 | 18,90 | 17,07 | 18,67 | 9,25% | 1.300,00 |
| 22.09.2026 | 16,86 | 17,41 | 16,71 | 17,09 | 1,30% | 772,00 |
| 21.09.2026 | 17,51 | 18,03 | 16,84 | 16,87 | -4,31% | - |
| 18.09.2026 | 17,51 | 19,33 | 17,50 | 17,63 | -0,51% | - |
| 17.09.2026 | 17,88 | 17,95 | 17,57 | 17,72 | -0,17% | - |
| 16.09.2026 | 17,43 | 18,31 | 17,05 | 17,75 | 2,19% | 126,00 |
| 15.09.2026 | 17,69 | 18,26 | 17,37 | 17,37 | -3,82% | 226,00 |
| 14.09.2026 | 18,19 | 18,66 | 18,05 | 18,06 | -3,06% | - |
| 11.09.2026 | 18,87 | 20,62 | 18,35 | 18,63 | -1,17% | 26,00 |
| 10.09.2026 | 18,94 | 19,46 | 18,85 | 18,85 | -2,08% | - |
| 09.09.2026 | 19,29 | 19,83 | 19,00 | 19,25 | -0,16% | - |
| 08.09.2026 | 19,59 | 19,79 | 19,23 | 19,28 | -0,62% | 10,00 |
| 07.09.2026 | 19,62 | 19,92 | 19,29 | 19,40 | -0,51% | 250,00 |
| 04.09.2026 | 19,87 | 21,56 | 19,34 | 19,50 | -1,52% | 229,00 |
| 03.09.2026 | 19,91 | 20,06 | 19,62 | 19,80 | -1,64% | - |
| 02.09.2026 | 20,13 | 20,90 | 19,63 | 20,13 | 0,68% | 4,00 |
| 01.09.2026 | 20,49 | 20,95 | 19,93 | 20,00 | -3,41% | 346,00 |
| 31.08.2026 | 20,83 | 20,83 | 20,70 | 20,70 | -1,08% | - |
| 28.08.2026 | 20,85 | 21,30 | 20,75 | 20,93 | -2,22% | 250,00 |
| 27.08.2026 | 21,33 | 21,40 | 21,33 | 21,40 | -0,93% | - |
| 26.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,92% | - |
| 25.08.2026 | 22,00 | 22,30 | 22,00 | 22,25 | 2,65% | - |
| 24.08.2026 | 21,65 | 21,68 | 21,55 | 21,68 | 0,00% | - |
| 21.08.2026 | 22,03 | 22,03 | 21,65 | 21,68 | -0,91% | - |
| 20.08.2026 | 22,18 | 22,45 | 21,83 | 21,88 | -0,46% | - |
| 19.08.2026 | 21,73 | 22,10 | 21,45 | 21,98 | -0,11% | 1,00 |
| 18.08.2026 | 22,18 | 22,18 | 22,00 | 22,00 | -1,90% | - |
| 17.08.2026 | 22,95 | 23,28 | 22,28 | 22,43 | -1,32% | - |
| 14.08.2026 | 22,80 | 23,35 | 22,63 | 22,73 | -0,11% | 1,00 |
| 13.08.2026 | 22,80 | 22,83 | 22,55 | 22,75 | -0,76% | 27,00 |
| 12.08.2026 | 22,95 | 22,95 | 22,80 | 22,93 | 0,22% | - |
| 11.08.2026 | 22,73 | 22,93 | 22,50 | 22,88 | 2,58% | 2,00 |
| 10.08.2026 | 22,23 | 22,43 | 21,83 | 22,30 | 0,79% | - |
| 07.08.2026 | 21,85 | 22,35 | 21,65 | 22,13 | 0,80% | 1,00 |
| 06.08.2026 | 21,95 | 21,98 | 21,90 | 21,95 | 0,00% | - |
| 05.08.2026 | 20,93 | 22,00 | 20,33 | 21,95 | 2,93% | 5,00 |
| 04.08.2026 | 22,00 | 22,08 | 21,33 | 21,33 | -3,83% | 343,00 |
| 03.08.2026 | 22,33 | 22,73 | 21,65 | 22,18 | -1,33% | 520,00 |
| 31.07.2026 | 22,35 | 22,48 | 22,35 | 22,48 | -9,38% | - |
| 30.07.2026 | 24,70 | 24,85 | 24,70 | 24,80 | 6,55% | - |
| 29.07.2026 | 23,08 | 23,45 | 23,08 | 23,28 | -0,32% | - |
| 28.07.2026 | 24,33 | 26,93 | 20,16 | 23,35 | -2,20% | 2.003,00 |
| 27.07.2026 | 23,83 | 23,93 | 23,65 | 23,88 | -0,42% | - |
| 24.07.2026 | 24,08 | 24,30 | 23,78 | 23,98 | 0,74% | - |
| 23.07.2026 | 24,50 | 25,68 | 23,78 | 23,80 | 0,00% | 2,00 |
| 22.07.2026 | 22,03 | 24,15 | 21,80 | 23,80 | 5,31% | 852,00 |
| 21.07.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 2,84% | - |
| 20.07.2026 | 21,73 | 22,00 | 21,53 | 21,98 | 1,97% | - |
| 17.07.2026 | 21,60 | 21,60 | 21,43 | 21,55 | 4,87% | - |
| 16.07.2026 | 20,53 | 20,55 | 20,53 | 20,55 | -0,84% | - |
| 15.07.2026 | 19,67 | 20,83 | 19,11 | 20,73 | 5,63% | 61,00 |
| 14.07.2026 | 20,01 | 20,02 | 19,00 | 19,62 | -3,04% | 164,00 |
| 13.07.2026 | 19,17 | 20,28 | 18,80 | 20,24 | 6,61% | 226,00 |
| 10.07.2026 | 19,36 | 19,52 | 18,89 | 18,98 | -4,79% | 177,00 |
| 09.07.2026 | 19,90 | 19,94 | 19,77 | 19,94 | -2,40% | - |
| 08.07.2026 | 20,90 | 21,03 | 20,14 | 20,43 | -1,33% | 111,00 |
| 07.07.2026 | 20,65 | 20,70 | 20,65 | 20,70 | -2,24% | - |
| 06.07.2026 | 21,40 | 21,40 | 21,18 | 21,18 | -1,05% | - |
| 03.07.2026 | 20,93 | 21,50 | 20,80 | 21,40 | 2,76% | 700,00 |
| 02.07.2026 | 20,47 | 20,95 | 19,99 | 20,83 | 5,34% | 100,00 |
| 01.07.2026 | 19,70 | 19,77 | 19,70 | 19,77 | -3,56% | - |
| 30.06.2026 | 20,50 | 20,60 | 20,50 | 20,50 | -0,97% | - |
| 29.06.2026 | 20,88 | 21,05 | 20,12 | 20,70 | 0,24% | - |
| 26.06.2026 | 20,68 | 20,68 | 20,63 | 20,65 | -2,48% | - |
| 25.06.2026 | 20,68 | 21,33 | 20,63 | 21,18 | 3,17% | 337,00 |
| 24.06.2026 | 20,88 | 21,25 | 20,43 | 20,53 | 2,11% | 13,00 |
| 23.06.2026 | 20,01 | 20,10 | 19,81 | 20,10 | -0,25% | - |
| 22.06.2026 | 20,70 | 20,75 | 20,15 | 20,15 | -2,89% | - |
| 19.06.2026 | 20,40 | 20,98 | 20,38 | 20,75 | 1,22% | 1,00 |
| 18.06.2026 | 20,63 | 20,65 | 20,00 | 20,50 | -1,56% | 1,00 |
| 17.06.2026 | 20,88 | 20,88 | 20,83 | 20,83 | 1,34% | - |
| 16.06.2026 | 20,53 | 20,55 | 20,53 | 20,55 | -0,24% | - |
| 15.06.2026 | 20,73 | 20,73 | 20,60 | 20,60 | -0,12% | - |