83,070€
0,40%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2025 | 83,09 | 83,30 | 82,59 | 83,07 | 0,40% | 3,00 |
| 06.02.2025 | 84,96 | 85,68 | 82,43 | 82,74 | -2,34% | 146,00 |
| 05.02.2025 | 83,09 | 85,50 | 81,73 | 84,72 | 1,19% | 107,00 |
| 04.02.2025 | 84,75 | 85,02 | 82,49 | 83,72 | -1,40% | 10,00 |
| 03.02.2025 | 84,59 | 85,66 | 84,43 | 84,91 | -0,07% | 148,00 |
| 31.01.2025 | 84,34 | 85,07 | 84,20 | 84,97 | 1,08% | 213,00 |
| 30.01.2025 | 83,01 | 84,58 | 82,37 | 84,06 | 1,36% | 225,00 |
| 29.01.2025 | 83,10 | 83,75 | 82,54 | 82,93 | -0,35% | 370,00 |
| 28.01.2025 | 82,81 | 83,74 | 82,30 | 83,22 | 0,58% | 115,00 |
| 27.01.2025 | 80,87 | 83,12 | 80,50 | 82,74 | 1,82% | 2,00 |
| 24.01.2025 | 80,84 | 81,51 | 80,32 | 81,26 | 0,07% | 24,00 |
| 23.01.2025 | 81,79 | 82,50 | 80,59 | 81,20 | -0,82% | 106,00 |
| 22.01.2025 | 82,35 | 82,92 | 81,66 | 81,87 | -0,45% | 30,00 |
| 21.01.2025 | 82,05 | 82,99 | 81,95 | 82,24 | 0,61% | - |
| 20.01.2025 | 82,98 | 82,98 | 81,46 | 81,74 | -1,03% | 18,00 |
| 17.01.2025 | 82,65 | 83,00 | 82,24 | 82,59 | 0,38% | 25,00 |
| 16.01.2025 | 81,99 | 82,44 | 81,30 | 82,28 | 0,56% | 101,00 |
| 15.01.2025 | 81,48 | 82,31 | 81,02 | 81,82 | 0,74% | 47,00 |
| 14.01.2025 | 81,65 | 82,40 | 81,00 | 81,22 | -0,75% | 17,00 |
| 13.01.2025 | 80,47 | 81,86 | 80,02 | 81,83 | 2,02% | 148,00 |
| 10.01.2025 | 81,75 | 82,03 | 80,18 | 80,21 | -1,82% | 12,00 |
| 09.01.2025 | 81,64 | 82,30 | 81,46 | 81,70 | 0,12% | 2,00 |
| 08.01.2025 | 81,53 | 82,36 | 80,58 | 81,60 | 0,28% | 71,00 |
| 07.01.2025 | 81,40 | 81,90 | 80,28 | 81,37 | 0,09% | 183,00 |
| 06.01.2025 | 81,50 | 82,30 | 80,71 | 81,30 | -0,25% | 116,00 |
| 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 |