15,550€
3,67%
Echtzeit-Aktienkurs Amada Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Amada Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 15,80 | 15,80 | 15,45 | 15,50 | 3,33% | 35,00 |
| 22.05.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 2,74% | 29,00 |
| 21.05.2026 | 14,60 | 14,60 | 14,30 | 14,60 | 0,00% | 20,00 |
| 20.05.2026 | 14,20 | 14,60 | 14,20 | 14,60 | 2,10% | 124,00 |
| 19.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 5,00 |
| 18.05.2026 | 14,30 | 14,70 | 14,30 | 14,60 | -5,19% | 70,00 |
| 15.05.2026 | 15,50 | 15,60 | 15,40 | 15,40 | -6,10% | 367,00 |
| 14.05.2026 | 16,10 | 16,40 | 16,10 | 16,40 | 3,14% | 879,00 |
| 13.05.2026 | 16,00 | 16,00 | 15,90 | 15,90 | 0,63% | 17,00 |
| 12.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 317,00 |
| 11.05.2026 | 15,90 | 15,90 | 15,60 | 15,80 | -1,25% | 37,00 |
| 08.05.2026 | 15,90 | 16,00 | 15,50 | 16,00 | 2,56% | 28,00 |
| 07.05.2026 | 15,70 | 15,90 | 15,20 | 15,60 | 7,59% | 91,00 |
| 06.05.2026 | 14,30 | 14,60 | 14,30 | 14,50 | 3,57% | 704,00 |
| 05.05.2026 | 14,40 | 14,40 | 14,00 | 14,00 | -0,71% | 12,00 |
| 04.05.2026 | 14,50 | 14,50 | 14,10 | 14,10 | -2,76% | 5,00 |
| 30.04.2026 | 14,30 | 14,50 | 14,00 | 14,50 | 5,84% | 5,00 |
| 29.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 1,00 |
| 28.04.2026 | 14,20 | 14,20 | 13,80 | 13,80 | -1,43% | 21,00 |
| 27.04.2026 | 14,10 | 14,10 | 13,80 | 14,00 | 4,48% | 421,00 |
| 24.04.2026 | 13,70 | 13,70 | 13,40 | 13,40 | -1,47% | 11,00 |
| 23.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 2,00 |
| 22.04.2026 | 13,50 | 13,50 | 13,20 | 13,50 | 2,27% | 26,00 |
| 21.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 2,00 |
| 20.04.2026 | 13,40 | 13,50 | 13,20 | 13,20 | -0,75% | 10,00 |
| 17.04.2026 | 12,80 | 13,30 | 12,80 | 13,30 | 0,00% | 36,00 |
| 16.04.2026 | 13,50 | 13,50 | 13,30 | 13,30 | -1,48% | 42,00 |
| 15.04.2026 | 13,50 | 13,50 | 13,20 | 13,50 | -0,74% | 23,00 |
| 14.04.2026 | 13,50 | 13,60 | 13,30 | 13,60 | 1,49% | 31,00 |
| 13.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 5,00 |
| 10.04.2026 | 13,60 | 13,60 | 13,30 | 13,30 | 5,14% | 5,00 |
| 09.04.2026 | 12,80 | 12,85 | 12,55 | 12,65 | -0,39% | - |
| 08.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | 1,00 |
| 07.04.2026 | 12,30 | 12,30 | 11,90 | 12,20 | 1,67% | 43,00 |
| 02.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 42,00 |
| 01.04.2026 | 12,60 | 12,60 | 12,20 | 12,20 | 1,67% | 4,00 |
| 31.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 42,00 |
| 30.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 1,00 |
| 27.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -6,92% | 82,00 |
| 26.03.2026 | 12,30 | 13,00 | 12,30 | 13,00 | 5,69% | 1.001,00 |
| 25.03.2026 | 12,50 | 12,50 | 12,30 | 12,30 | 1,23% | 1.093,00 |
| 24.03.2026 | 12,35 | 12,45 | 12,00 | 12,15 | 2,10% | - |
| 23.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 600,00 |
| 20.03.2026 | 12,40 | 12,40 | 12,00 | 12,00 | -3,23% | 22,00 |
| 19.03.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -0,40% | 1.983,00 |
| 18.03.2026 | 12,85 | 12,85 | 12,45 | 12,45 | -0,40% | - |
| 17.03.2026 | 12,50 | 12,70 | 12,50 | 12,50 | -3,10% | 1.097,00 |
| 16.03.2026 | 13,10 | 13,20 | 12,80 | 12,90 | 2,38% | 16,00 |
| 13.03.2026 | 12,70 | 12,80 | 12,60 | 12,60 | 0,80% | 1.310,00 |
| 12.03.2026 | 12,60 | 12,70 | 12,50 | 12,50 | -5,66% | 1.320,00 |
| 11.03.2026 | 13,45 | 13,45 | 13,15 | 13,25 | 1,15% | - |
| 10.03.2026 | 12,70 | 13,10 | 12,70 | 13,10 | 4,80% | 3,00 |
| 09.03.2026 | 12,40 | 12,50 | 11,90 | 12,50 | -1,96% | 71,00 |
| 06.03.2026 | 13,05 | 13,15 | 12,65 | 12,75 | -3,04% | - |
| 05.03.2026 | 13,25 | 13,35 | 13,05 | 13,15 | -3,31% | - |
| 04.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 3,00 |
| 03.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -4,96% | 2,00 |
| 02.03.2026 | 14,60 | 14,60 | 14,10 | 14,10 | 2,17% | 196,00 |
| 27.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 349,00 |
| 26.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 365,00 |
| 25.02.2026 | 13,80 | 13,95 | 13,60 | 13,60 | -2,16% | - |
| 24.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | 2,00 |
| 23.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | 1,00 |
| 20.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | 10,00 |
| 19.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 714,00 |
| 18.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | 70,00 |
| 17.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 2,00 |
| 16.02.2026 | 13,00 | 13,20 | 13,00 | 13,10 | -5,07% | 2.591,00 |
| 13.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 10,40% | 2.160,00 |
| 12.02.2026 | 12,30 | 12,50 | 12,20 | 12,50 | 0,00% | 1.472,00 |
| 11.02.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 161,00 |
| 10.02.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 11,00 |
| 09.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 5,98% | 7,00 |
| 06.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 1,00 |
| 05.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 419,00 |
| 04.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | 238,00 |
| 03.02.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 4,59% | 202,00 |
| 02.02.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 0,00% | 18,00 |
| 30.01.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 3,81% | - |
| 29.01.2026 | 10,55 | 10,60 | 10,40 | 10,50 | -1,41% | - |
| 28.01.2026 | 10,70 | 10,70 | 10,60 | 10,65 | -1,39% | - |
| 27.01.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 452,00 |
| 26.01.2026 | 10,70 | 10,75 | 10,60 | 10,70 | 0,00% | - |
| 23.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 2,00 |
| 22.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 140,00 |
| 21.01.2026 | 10,70 | 10,80 | 10,70 | 10,80 | 0,93% | - |
| 20.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -3,17% | 2,00 |
| 19.01.2026 | 11,10 | 11,10 | 11,05 | 11,05 | -0,45% | - |
| 16.01.2026 | 11,30 | 11,30 | 11,10 | 11,10 | 0,00% | 4,00 |
| 15.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | 2,00 |
| 14.01.2026 | 10,75 | 10,80 | 10,65 | 10,70 | 0,94% | - |
| 13.01.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 1,00 |
| 12.01.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,40% | 2,00 |
| 09.01.2026 | 10,45 | 10,80 | 10,40 | 10,75 | 4,37% | - |
| 08.01.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | 20,00 |
| 07.01.2026 | 10,30 | 10,50 | 10,30 | 10,50 | 1,94% | 51,00 |
| 06.01.2026 | 10,20 | 10,30 | 10,20 | 10,30 | -0,96% | - |
| 05.01.2026 | 10,20 | 10,40 | 10,20 | 10,40 | 1,96% | 3,00 |
| 02.01.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | 3,00 |
| 30.12.2025 | 10,08 | 10,10 | 10,08 | 10,10 | 1,51% | - |