81,430€
-1,12%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 82,42 | 82,72 | 80,89 | 81,29 | -1,29% | 171,00 |
| 08.05.2025 | 79,48 | 83,95 | 79,12 | 82,35 | 4,25% | 86,00 |
| 07.05.2025 | 80,16 | 80,60 | 78,42 | 78,99 | -0,68% | 122,00 |
| 06.05.2025 | 79,02 | 79,74 | 78,16 | 79,53 | 0,40% | 131,00 |
| 05.05.2025 | 78,39 | 79,71 | 77,92 | 79,21 | 0,19% | 164,00 |
| 02.05.2025 | 78,25 | 79,30 | 77,68 | 79,06 | 1,04% | 152,00 |
| 30.04.2025 | 77,28 | 78,26 | 76,33 | 78,25 | 1,01% | 32,00 |
| 29.04.2025 | 75,95 | 77,85 | 75,60 | 77,47 | 1,97% | 264,00 |
| 28.04.2025 | 75,25 | 76,71 | 75,12 | 75,97 | 0,26% | 45,00 |
| 25.04.2025 | 75,78 | 76,30 | 75,08 | 75,77 | 0,52% | 78,00 |
| 24.04.2025 | 74,59 | 75,52 | 73,72 | 75,38 | 0,47% | 240,00 |
| 23.04.2025 | 74,67 | 76,28 | 74,42 | 75,03 | 2,14% | 49,00 |
| 22.04.2025 | 71,06 | 73,52 | 70,80 | 73,46 | 0,49% | 497,00 |
| 17.04.2025 | 73,90 | 74,30 | 72,14 | 73,10 | 0,03% | 355,00 |
| 16.04.2025 | 73,72 | 74,94 | 72,57 | 73,08 | -2,51% | - |
| 15.04.2025 | 73,98 | 75,50 | 73,82 | 74,96 | 1,17% | 105,00 |
| 14.04.2025 | 73,42 | 74,67 | 72,86 | 74,09 | 1,05% | 198,00 |
| 11.04.2025 | 73,54 | 73,95 | 71,19 | 73,32 | -0,29% | 509,00 |
| 10.04.2025 | 77,71 | 77,97 | 72,74 | 73,53 | -5,86% | 145,00 |
| 09.04.2025 | 71,36 | 78,24 | 70,81 | 78,11 | 6,58% | 315,00 |
| 08.04.2025 | 76,07 | 77,24 | 72,65 | 73,29 | -2,53% | 566,00 |
| 07.04.2025 | 73,78 | 77,33 | 72,26 | 75,19 | -1,66% | 765,00 |
| 04.04.2025 | 79,46 | 79,87 | 76,39 | 76,46 | -4,56% | 80,00 |
| 03.04.2025 | 81,35 | 81,56 | 79,11 | 80,11 | -4,60% | - |
| 02.04.2025 | 84,21 | 84,36 | 83,32 | 83,97 | -0,49% | 60,00 |
| 01.04.2025 | 84,17 | 84,94 | 83,86 | 84,38 | -0,37% | 23,00 |
| 31.03.2025 | 83,40 | 84,76 | 82,72 | 84,69 | 0,93% | 84,00 |
| 28.03.2025 | 85,23 | 85,42 | 83,72 | 83,91 | -1,62% | 20,00 |
| 27.03.2025 | 85,51 | 85,68 | 84,43 | 85,29 | -0,28% | - |
| 26.03.2025 | 83,69 | 85,61 | 83,49 | 85,53 | 2,14% | 341,00 |
| 25.03.2025 | 83,69 | 84,44 | 83,21 | 83,74 | 0,05% | 74,00 |
| 24.03.2025 | 81,99 | 84,00 | 81,74 | 83,70 | 2,60% | 473,00 |
| 21.03.2025 | 81,50 | 82,01 | 80,70 | 81,58 | 0,26% | - |
| 20.03.2025 | 82,05 | 82,43 | 80,60 | 81,37 | -0,62% | 126,00 |
| 19.03.2025 | 81,72 | 82,24 | 81,18 | 81,88 | 0,37% | - |
| 18.03.2025 | 81,33 | 81,74 | 80,74 | 81,58 | 0,20% | 51,00 |
| 17.03.2025 | 81,50 | 82,05 | 80,40 | 81,42 | 0,69% | 353,00 |
| 14.03.2025 | 80,43 | 81,07 | 79,91 | 80,86 | 1,08% | 116,00 |
| 13.03.2025 | 80,35 | 80,87 | 79,45 | 80,00 | -0,35% | 46,00 |
| 12.03.2025 | 81,57 | 82,47 | 80,15 | 80,28 | -1,32% | 162,00 |
| 11.03.2025 | 83,46 | 83,52 | 80,58 | 81,35 | -2,63% | - |
| 10.03.2025 | 83,17 | 84,77 | 82,27 | 83,55 | 0,16% | - |
| 07.03.2025 | 81,78 | 84,06 | 80,69 | 83,42 | 1,71% | 245,00 |
| 06.03.2025 | 81,31 | 82,02 | 80,28 | 82,02 | 0,75% | 106,00 |
| 05.03.2025 | 81,78 | 81,92 | 80,02 | 81,41 | -0,13% | 322,00 |
| 04.03.2025 | 82,95 | 83,32 | 81,41 | 81,52 | -1,62% | 124,00 |
| 03.03.2025 | 83,94 | 84,54 | 82,44 | 82,86 | -1,52% | 65,00 |
| 28.02.2025 | 84,43 | 85,10 | 82,86 | 84,14 | -0,15% | 101,00 |
| 27.02.2025 | 84,10 | 85,48 | 83,46 | 84,27 | 0,52% | 21,00 |
| 26.02.2025 | 84,94 | 85,73 | 83,83 | 83,83 | -0,91% | 46,00 |
| 25.02.2025 | 84,35 | 85,17 | 83,70 | 84,60 | 0,20% | 97,00 |
| 24.02.2025 | 84,17 | 84,95 | 83,56 | 84,43 | 0,45% | 5,00 |
| 21.02.2025 | 85,13 | 85,69 | 84,01 | 84,05 | -1,18% | 24,00 |
| 20.02.2025 | 86,42 | 86,42 | 84,78 | 85,05 | -1,07% | 3,00 |
| 19.02.2025 | 85,70 | 86,78 | 85,43 | 85,97 | 0,35% | 50,00 |
| 18.02.2025 | 84,23 | 85,81 | 83,95 | 85,67 | 1,92% | 176,00 |
| 17.02.2025 | 84,50 | 84,94 | 83,42 | 84,06 | -0,06% | 143,00 |
| 14.02.2025 | 83,51 | 84,13 | 82,58 | 84,11 | 0,80% | 46,00 |
| 13.02.2025 | 82,53 | 83,78 | 81,80 | 83,44 | 0,89% | 33,00 |
| 12.02.2025 | 83,30 | 83,32 | 82,16 | 82,70 | -0,71% | 201,00 |
| 11.02.2025 | 83,06 | 84,04 | 82,76 | 83,29 | 0,04% | 39,00 |
| 10.02.2025 | 83,50 | 83,99 | 82,75 | 83,26 | -0,01% | - |
| 07.02.2025 | 83,09 | 83,84 | 82,50 | 83,27 | 0,64% | 142,00 |
| 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 |