81,680€
-0,37%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 82,03 | 82,32 | 81,17 | 81,50 | -0,59% | 58,00 |
| 02.01.2025 | 81,83 | 83,16 | 81,74 | 81,98 | 0,68% | 53,00 |
| 30.12.2024 | 82,03 | 82,68 | 81,35 | 81,43 | -1,06% | 17,00 |
| 27.12.2024 | 83,43 | 83,52 | 82,10 | 82,30 | -1,08% | 94,00 |
| 23.12.2024 | 83,64 | 84,32 | 82,62 | 83,20 | -0,29% | 58,00 |
| 20.12.2024 | 83,00 | 83,99 | 81,90 | 83,44 | 0,38% | 8,00 |
| 19.12.2024 | 82,56 | 83,80 | 81,94 | 83,12 | 0,63% | 81,00 |
| 18.12.2024 | 82,85 | 83,72 | 82,40 | 82,60 | -0,24% | 27,00 |
| 17.12.2024 | 82,81 | 83,48 | 82,16 | 82,80 | -0,22% | 144,00 |
| 16.12.2024 | 83,10 | 83,89 | 82,75 | 82,98 | -0,26% | 157,00 |
| 13.12.2024 | 84,54 | 85,00 | 82,96 | 83,20 | -1,57% | 51,00 |
| 12.12.2024 | 82,71 | 85,31 | 82,55 | 84,53 | 1,89% | 718,00 |
| 11.12.2024 | 81,76 | 83,22 | 81,76 | 82,96 | 1,42% | 10,00 |
| 10.12.2024 | 82,35 | 82,63 | 81,53 | 81,80 | -0,43% | 8,00 |
| 09.12.2024 | 82,36 | 83,22 | 81,77 | 82,15 | 0,16% | 71,00 |
| 06.12.2024 | 82,27 | 82,86 | 81,72 | 82,02 | -0,19% | 636,00 |
| 05.12.2024 | 83,05 | 83,14 | 82,04 | 82,18 | -1,00% | 38,00 |
| 04.12.2024 | 83,13 | 83,98 | 82,80 | 83,01 | -0,04% | 57,00 |
| 03.12.2024 | 83,53 | 83,56 | 82,68 | 83,04 | -0,57% | 150,00 |
| 02.12.2024 | 82,60 | 83,72 | 82,33 | 83,52 | 1,75% | 61,00 |
| 29.11.2024 | 82,40 | 83,18 | 81,82 | 82,08 | -0,59% | - |
| 28.11.2024 | 82,75 | 82,85 | 81,90 | 82,57 | 0,04% | 161,00 |
| 27.11.2024 | 83,67 | 83,67 | 81,94 | 82,54 | -1,01% | 68,00 |
| 26.11.2024 | 83,36 | 83,70 | 82,52 | 83,38 | 0,28% | 45,00 |
| 25.11.2024 | 81,99 | 83,47 | 81,64 | 83,15 | 1,01% | 16,00 |
| 22.11.2024 | 81,41 | 82,51 | 81,02 | 82,32 | 1,33% | 6,00 |
| 21.11.2024 | 79,39 | 81,35 | 79,26 | 81,24 | 2,29% | - |
| 20.11.2024 | 78,52 | 79,48 | 78,47 | 79,42 | 1,44% | - |
| 19.11.2024 | 79,34 | 79,70 | 78,11 | 78,29 | -1,25% | 127,00 |
| 18.11.2024 | 79,72 | 80,33 | 78,84 | 79,28 | -0,68% | 226,00 |
| 15.11.2024 | 80,90 | 81,38 | 79,36 | 79,82 | -2,00% | 111,00 |
| 14.11.2024 | 83,07 | 84,10 | 81,18 | 81,45 | -2,06% | 220,00 |
| 13.11.2024 | 87,03 | 87,03 | 77,50 | 83,16 | -4,77% | 260,00 |
| 12.11.2024 | 87,24 | 87,98 | 86,56 | 87,33 | 0,18% | 108,00 |
| 11.11.2024 | 85,48 | 87,67 | 85,48 | 87,17 | 1,38% | 182,00 |
| 08.11.2024 | 85,50 | 86,49 | 84,76 | 85,98 | 0,83% | 117,00 |
| 07.11.2024 | 84,88 | 85,47 | 84,39 | 85,27 | 0,55% | 142,00 |
| 06.11.2024 | 84,70 | 85,76 | 84,48 | 84,80 | 3,72% | 202,00 |
| 05.11.2024 | 81,44 | 81,94 | 80,62 | 81,76 | 0,55% | 1.872,00 |
| 04.11.2024 | 80,82 | 81,41 | 80,51 | 81,31 | 0,02% | 10,00 |
| 01.11.2024 | 80,74 | 81,60 | 80,66 | 81,29 | 0,78% | 1,00 |
| 31.10.2024 | 80,92 | 81,46 | 80,50 | 80,66 | -0,62% | 72,00 |
| 30.10.2024 | 81,85 | 81,94 | 80,93 | 81,16 | -0,98% | 3,00 |
| 29.10.2024 | 81,59 | 82,63 | 81,27 | 81,96 | 0,27% | 23,00 |
| 28.10.2024 | 82,62 | 83,26 | 81,70 | 81,74 | -0,69% | 56,00 |
| 25.10.2024 | 82,89 | 83,22 | 82,29 | 82,31 | -0,65% | - |
| 24.10.2024 | 82,93 | 84,44 | 82,08 | 82,85 | -0,32% | 101,00 |
| 23.10.2024 | 82,77 | 83,94 | 82,71 | 83,12 | 0,01% | 32,00 |
| 22.10.2024 | 83,30 | 84,24 | 82,18 | 83,11 | -0,46% | 8,00 |
| 21.10.2024 | 83,74 | 84,76 | 82,76 | 83,49 | -0,32% | 100,00 |
| 18.10.2024 | 83,86 | 84,02 | 82,86 | 83,76 | -0,24% | 111,00 |
| 17.10.2024 | 82,53 | 84,03 | 81,93 | 83,96 | 1,72% | 70,00 |
| 16.10.2024 | 81,42 | 82,84 | 80,98 | 82,54 | 1,24% | 103,00 |
| 15.10.2024 | 81,98 | 83,06 | 81,07 | 81,53 | -0,34% | 165,00 |
| 14.10.2024 | 80,74 | 81,84 | 80,26 | 81,81 | 1,35% | 32,00 |
| 11.10.2024 | 80,26 | 81,20 | 80,03 | 80,72 | 0,47% | 10,00 |
| 10.10.2024 | 80,49 | 80,76 | 79,38 | 80,34 | -0,32% | 116,00 |
| 09.10.2024 | 79,78 | 81,05 | 78,62 | 80,60 | 1,28% | 36,00 |
| 08.10.2024 | 79,43 | 80,54 | 79,07 | 79,58 | 0,05% | 60,00 |
| 07.10.2024 | 80,68 | 81,34 | 79,45 | 79,54 | -1,09% | 28,00 |
| 04.10.2024 | 80,00 | 81,57 | 79,02 | 80,42 | 0,63% | 125,00 |
| 03.10.2024 | 79,68 | 80,07 | 79,02 | 79,92 | 0,28% | - |
| 02.10.2024 | 78,78 | 79,76 | 78,41 | 79,70 | 0,84% | 6,00 |
| 01.10.2024 | 78,47 | 79,49 | 77,50 | 79,04 | 0,50% | 28,00 |
| 30.09.2024 | 78,30 | 78,74 | 77,56 | 78,65 | 0,00% | 15,00 |
| 27.09.2024 | 78,31 | 79,34 | 77,79 | 78,65 | 0,60% | 15,00 |
| 26.09.2024 | 77,64 | 79,04 | 77,47 | 78,18 | 1,26% | 50,00 |
| 25.09.2024 | 77,34 | 77,89 | 76,92 | 77,21 | -0,44% | 9,00 |
| 24.09.2024 | 77,76 | 78,78 | 76,80 | 77,55 | -0,36% | 49,00 |
| 23.09.2024 | 77,41 | 78,40 | 77,19 | 77,83 | 0,78% | 1,00 |
| 20.09.2024 | 79,05 | 81,00 | 77,10 | 77,23 | -1,20% | 439,00 |
| 19.09.2024 | 78,00 | 78,94 | 77,26 | 78,17 | 0,64% | 10,00 |
| 18.09.2024 | 77,80 | 78,66 | 76,89 | 77,67 | 0,08% | 40,00 |
| 17.09.2024 | 78,09 | 79,10 | 77,57 | 77,61 | -0,61% | 30,00 |
| 16.09.2024 | 77,48 | 78,26 | 77,46 | 78,09 | 0,10% | 32,00 |
| 13.09.2024 | 76,71 | 78,66 | 76,68 | 78,01 | 1,48% | - |
| 12.09.2024 | 77,37 | 77,62 | 76,48 | 76,87 | -0,47% | 71,00 |
| 11.09.2024 | 77,37 | 77,66 | 76,46 | 77,23 | -0,80% | 29,00 |
| 10.09.2024 | 77,23 | 78,22 | 77,13 | 77,85 | 0,62% | 180,00 |
| 09.09.2024 | 76,87 | 78,11 | 76,85 | 77,37 | 1,01% | - |
| 06.09.2024 | 77,53 | 77,78 | 76,51 | 76,60 | -0,64% | 5,00 |
| 05.09.2024 | 78,49 | 78,68 | 77,09 | 77,09 | -1,98% | 45,00 |
| 04.09.2024 | 78,00 | 78,67 | 77,36 | 78,65 | 0,31% | 6,00 |
| 03.09.2024 | 78,54 | 79,98 | 78,00 | 78,41 | -0,22% | 174,00 |
| 02.09.2024 | 78,69 | 79,40 | 78,37 | 78,58 | -0,14% | 1,00 |
| 30.08.2024 | 77,10 | 78,74 | 76,08 | 78,69 | 1,98% | 140,00 |
| 29.08.2024 | 76,38 | 77,73 | 76,36 | 77,16 | 0,63% | 99,00 |
| 28.08.2024 | 76,26 | 77,07 | 76,18 | 76,68 | 0,64% | 12,00 |
| 27.08.2024 | 76,15 | 76,98 | 75,98 | 76,19 | -0,20% | 41,00 |
| 26.08.2024 | 76,38 | 77,38 | 76,31 | 76,34 | -0,01% | 38,00 |
| 23.08.2024 | 76,32 | 77,28 | 75,56 | 76,35 | 0,13% | 19,00 |
| 22.08.2024 | 76,85 | 77,90 | 76,15 | 76,25 | -0,64% | 1,00 |
| 21.08.2024 | 75,88 | 76,90 | 75,02 | 76,74 | 1,37% | 131,00 |
| 20.08.2024 | 75,98 | 77,62 | 75,54 | 75,70 | -0,21% | 58,00 |
| 19.08.2024 | 75,92 | 76,68 | 75,74 | 75,86 | -0,29% | 101,00 |
| 16.08.2024 | 76,26 | 76,46 | 75,78 | 76,08 | -0,04% | 130,00 |
| 15.08.2024 | 75,15 | 76,53 | 75,01 | 76,11 | 1,51% | 14,00 |
| 14.08.2024 | 75,66 | 75,70 | 74,91 | 74,98 | -0,74% | - |
| 13.08.2024 | 74,99 | 76,14 | 74,14 | 75,54 | 0,87% | 23,00 |
| 12.08.2024 | 76,04 | 76,30 | 74,76 | 74,89 | -1,55% | 145,00 |