69,270€
-0,30%
Echtzeit-Aktienkurs Amdocs Limited
Bid:
Ask:
Aktienkurse zur Amdocs Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 69,50 | 70,19 | 68,84 | 69,20 | -0,40% | 51,00 |
| 30.09.2025 | 68,95 | 69,55 | 68,72 | 69,48 | 0,03% | 89,00 |
| 29.09.2025 | 69,81 | 70,66 | 69,16 | 69,46 | -0,84% | 30,00 |
| 26.09.2025 | 69,56 | 70,26 | 69,51 | 70,05 | 0,47% | 23,00 |
| 25.09.2025 | 70,72 | 70,85 | 69,43 | 69,72 | -1,64% | 65,00 |
| 24.09.2025 | 71,18 | 71,18 | 69,88 | 70,88 | 0,35% | 192,00 |
| 23.09.2025 | 71,74 | 72,30 | 70,55 | 70,63 | -1,53% | 57,00 |
| 22.09.2025 | 71,28 | 71,78 | 70,89 | 71,73 | 0,60% | 67,00 |
| 19.09.2025 | 71,74 | 72,62 | 71,05 | 71,30 | -0,59% | 3,00 |
| 18.09.2025 | 71,48 | 71,98 | 71,22 | 71,72 | 0,89% | 32,00 |
| 17.09.2025 | 70,83 | 71,68 | 70,78 | 71,09 | 0,41% | 152,00 |
| 16.09.2025 | 71,54 | 71,82 | 70,62 | 70,80 | -1,01% | 523,00 |
| 15.09.2025 | 72,54 | 73,08 | 71,36 | 71,52 | -1,28% | 14,00 |
| 12.09.2025 | 72,78 | 73,22 | 72,41 | 72,45 | 0,68% | 15,00 |
| 11.09.2025 | 72,30 | 72,30 | 71,10 | 71,96 | 0,32% | 9,00 |
| 10.09.2025 | 73,17 | 73,72 | 71,60 | 71,73 | -2,14% | 105,00 |
| 09.09.2025 | 72,87 | 73,53 | 72,75 | 73,30 | 0,41% | 11,00 |
| 08.09.2025 | 73,48 | 73,98 | 72,29 | 73,00 | -0,38% | 52,00 |
| 05.09.2025 | 72,55 | 73,37 | 71,77 | 73,28 | 0,94% | 171,00 |
| 04.09.2025 | 72,55 | 72,74 | 72,02 | 72,60 | 0,00% | 12,00 |
| 03.09.2025 | 72,29 | 72,63 | 71,24 | 72,60 | 0,14% | 47,00 |
| 02.09.2025 | 73,11 | 73,64 | 72,32 | 72,50 | -1,23% | 22,00 |
| 01.09.2025 | 73,05 | 73,72 | 72,46 | 73,40 | 0,33% | 20,00 |
| 29.08.2025 | 72,39 | 73,16 | 71,64 | 73,16 | 1,05% | 1.857,00 |
| 28.08.2025 | 74,96 | 75,19 | 72,32 | 72,40 | -3,36% | 2.028,00 |
| 27.08.2025 | 74,50 | 75,07 | 74,46 | 74,92 | 0,64% | - |
| 26.08.2025 | 74,88 | 75,19 | 74,22 | 74,44 | -0,92% | - |
| 25.08.2025 | 75,42 | 75,58 | 74,48 | 75,13 | -0,25% | 77,00 |
| 22.08.2025 | 74,75 | 75,50 | 74,12 | 75,32 | 0,92% | 1,00 |
| 21.08.2025 | 74,61 | 74,71 | 74,06 | 74,63 | 0,08% | 145,00 |
| 20.08.2025 | 74,97 | 75,61 | 74,54 | 74,57 | -0,68% | 3.854,00 |
| 19.08.2025 | 74,55 | 75,46 | 74,37 | 75,08 | 0,70% | - |
| 18.08.2025 | 74,73 | 75,24 | 74,41 | 74,56 | -0,15% | 83,00 |
| 15.08.2025 | 75,46 | 75,49 | 74,50 | 74,67 | -0,47% | 5,00 |
| 14.08.2025 | 75,63 | 76,11 | 74,71 | 75,02 | -0,89% | 20,00 |
| 13.08.2025 | 73,98 | 75,70 | 73,45 | 75,69 | 2,20% | 22,00 |
| 12.08.2025 | 74,46 | 75,02 | 73,70 | 74,06 | -0,56% | 171,00 |
| 11.08.2025 | 76,73 | 77,76 | 74,48 | 74,48 | -3,02% | 300,00 |
| 08.08.2025 | 76,35 | 77,25 | 75,82 | 76,80 | 0,75% | 383,00 |
| 07.08.2025 | 72,07 | 77,08 | 71,52 | 76,23 | 5,07% | 723,00 |
| 06.08.2025 | 73,55 | 73,88 | 71,98 | 72,55 | -0,97% | 72,00 |
| 05.08.2025 | 74,86 | 74,92 | 72,92 | 73,26 | -1,11% | 304,00 |
| 04.08.2025 | 73,80 | 74,16 | 73,16 | 74,08 | 1,45% | 44,00 |
| 01.08.2025 | 74,73 | 74,73 | 72,63 | 73,02 | -2,41% | 222,00 |
| 31.07.2025 | 75,51 | 75,94 | 74,69 | 74,82 | -0,78% | 193,00 |
| 30.07.2025 | 75,15 | 75,98 | 74,86 | 75,41 | 0,43% | 391,00 |
| 29.07.2025 | 74,98 | 75,88 | 74,83 | 75,09 | 0,27% | 779,00 |
| 28.07.2025 | 75,15 | 75,94 | 74,40 | 74,89 | 0,08% | 69,00 |
| 25.07.2025 | 75,39 | 75,98 | 74,70 | 74,83 | -0,49% | 77,00 |
| 24.07.2025 | 75,97 | 76,34 | 75,20 | 75,20 | -1,38% | 264,00 |
| 23.07.2025 | 76,53 | 76,93 | 76,14 | 76,25 | 0,17% | - |
| 22.07.2025 | 75,34 | 76,47 | 75,16 | 76,12 | 1,08% | 20,00 |
| 21.07.2025 | 76,93 | 77,42 | 75,31 | 75,31 | -2,13% | 201,00 |
| 18.07.2025 | 77,05 | 77,28 | 76,60 | 76,95 | -0,03% | 326,00 |
| 17.07.2025 | 76,71 | 77,45 | 76,17 | 76,97 | 0,46% | 101,00 |
| 16.07.2025 | 75,64 | 76,98 | 75,19 | 76,62 | 0,96% | 155,00 |
| 15.07.2025 | 76,30 | 76,84 | 75,40 | 75,89 | -0,17% | 397,00 |
| 14.07.2025 | 75,21 | 76,38 | 75,15 | 76,02 | 0,66% | 136,00 |
| 11.07.2025 | 76,32 | 76,50 | 75,34 | 75,52 | -1,00% | 92,00 |
| 10.07.2025 | 78,22 | 78,50 | 76,21 | 76,28 | -2,42% | 333,00 |
| 09.07.2025 | 78,99 | 79,88 | 77,88 | 78,17 | -1,08% | 153,00 |
| 08.07.2025 | 78,40 | 79,93 | 78,02 | 79,02 | 0,86% | 131,00 |
| 07.07.2025 | 78,65 | 79,38 | 78,19 | 78,35 | 0,00% | 151,00 |
| 04.07.2025 | 78,29 | 78,57 | 77,98 | 78,35 | -0,47% | 31,00 |
| 03.07.2025 | 77,83 | 78,87 | 77,71 | 78,72 | 1,35% | 96,00 |
| 02.07.2025 | 78,31 | 78,96 | 77,29 | 77,67 | -0,65% | 769,00 |
| 01.07.2025 | 77,37 | 79,12 | 76,58 | 78,18 | 0,88% | 75,00 |
| 30.06.2025 | 77,66 | 78,22 | 77,04 | 77,50 | -0,26% | 54,00 |
| 27.06.2025 | 78,31 | 78,82 | 77,27 | 77,70 | -0,52% | 1.213,00 |
| 26.06.2025 | 77,70 | 78,30 | 76,72 | 78,11 | 0,39% | 634,00 |
| 25.06.2025 | 79,80 | 80,38 | 77,81 | 77,81 | -2,47% | 27,00 |
| 24.06.2025 | 79,76 | 80,42 | 79,07 | 79,78 | 0,49% | 171,00 |
| 23.06.2025 | 78,00 | 79,57 | 78,00 | 79,39 | 0,23% | 90,00 |
| 20.06.2025 | 80,03 | 81,14 | 78,64 | 79,21 | -0,83% | 368,00 |
| 19.06.2025 | 80,42 | 80,64 | 79,82 | 79,87 | -0,70% | 63,00 |
| 18.06.2025 | 80,73 | 81,12 | 80,20 | 80,43 | -0,54% | 1,00 |
| 17.06.2025 | 80,51 | 81,14 | 80,17 | 80,87 | 0,04% | 97,00 |
| 16.06.2025 | 79,68 | 80,88 | 79,44 | 80,84 | 1,55% | 632,00 |
| 13.06.2025 | 80,51 | 81,45 | 79,02 | 79,61 | -1,98% | 1.215,00 |
| 12.06.2025 | 80,97 | 81,54 | 80,03 | 81,22 | -0,29% | 270,00 |
| 11.06.2025 | 81,51 | 81,96 | 80,80 | 81,46 | -0,24% | 508,00 |
| 10.06.2025 | 80,86 | 82,10 | 80,26 | 81,66 | 0,98% | 5,00 |
| 09.06.2025 | 80,70 | 81,75 | 80,66 | 80,87 | -0,12% | 134,00 |
| 06.06.2025 | 79,80 | 81,06 | 79,30 | 80,97 | 1,85% | 50,00 |
| 05.06.2025 | 80,37 | 81,44 | 79,32 | 79,50 | -1,12% | 110,00 |
| 04.06.2025 | 80,96 | 81,26 | 80,08 | 80,40 | -0,70% | 21,00 |
| 03.06.2025 | 80,06 | 81,00 | 79,26 | 80,97 | 1,07% | 46,00 |
| 02.06.2025 | 80,33 | 80,78 | 79,32 | 80,11 | -0,93% | 26,00 |
| 30.05.2025 | 80,96 | 81,44 | 80,05 | 80,86 | 0,30% | 233,00 |
| 29.05.2025 | 81,48 | 81,95 | 80,17 | 80,62 | -0,30% | 5,00 |
| 28.05.2025 | 81,53 | 82,02 | 80,84 | 80,86 | -0,81% | 5,00 |
| 27.05.2025 | 81,06 | 81,86 | 80,50 | 81,52 | 0,43% | 15,00 |
| 26.05.2025 | 80,73 | 81,74 | 80,42 | 81,17 | 0,95% | 123,00 |
| 23.05.2025 | 80,87 | 81,58 | 79,64 | 80,41 | -1,01% | 196,00 |
| 22.05.2025 | 80,97 | 81,93 | 79,58 | 81,23 | 0,27% | 820,00 |
| 21.05.2025 | 79,99 | 81,58 | 79,11 | 81,01 | 0,48% | 281,00 |
| 20.05.2025 | 80,90 | 81,30 | 80,30 | 80,62 | -0,62% | 40,00 |
| 19.05.2025 | 81,29 | 81,72 | 80,46 | 81,12 | -1,05% | 195,00 |
| 16.05.2025 | 80,84 | 82,08 | 80,43 | 81,98 | 1,16% | 29,00 |
| 15.05.2025 | 79,68 | 81,16 | 78,88 | 81,04 | 0,87% | 348,00 |