22,475€
-9,38%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 22,35 | 22,45 | 22,35 | 22,45 | -9,48% | - |
| 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% | - |
| 12.06.2026 | 22,65 | 22,95 | 20,48 | 20,63 | -7,82% | 344,00 |
| 11.06.2026 | 22,25 | 22,58 | 21,70 | 22,38 | -1,86% | 1.891,00 |
| 10.06.2026 | 22,78 | 22,80 | 22,55 | 22,80 | -0,11% | - |
| 09.06.2026 | 23,08 | 23,45 | 22,50 | 22,83 | -3,39% | - |
| 08.06.2026 | 22,98 | 23,63 | 22,80 | 23,63 | -0,53% | - |
| 05.06.2026 | 22,85 | 24,03 | 22,65 | 23,75 | 3,37% | 188,00 |
| 04.06.2026 | 22,95 | 22,98 | 22,95 | 22,98 | -3,57% | - |
| 03.06.2026 | 23,90 | 24,40 | 23,68 | 23,83 | -7,48% | - |
| 01.06.2026 | 25,40 | 25,85 | 25,30 | 25,75 | 1,48% | - |
| 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 |