79,300€
2,45%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 77,40 | 79,70 | 77,40 | 79,60 | 2,84% | 1.794,00 |
| 06.01.2025 | 77,40 | 78,40 | 77,00 | 77,40 | -0,39% | 938,00 |
| 03.01.2025 | 76,60 | 77,70 | 76,60 | 77,70 | 0,52% | 896,00 |
| 02.01.2025 | 76,50 | 77,40 | 76,20 | 77,30 | 1,31% | 1.100,00 |
| 30.12.2024 | 76,50 | 77,30 | 76,00 | 76,30 | -1,29% | 2.635,00 |
| 27.12.2024 | 77,00 | 77,50 | 76,20 | 77,30 | 0,39% | 2.393,00 |
| 23.12.2024 | 76,10 | 77,30 | 75,50 | 77,00 | 1,99% | 828,00 |
| 20.12.2024 | 76,30 | 76,30 | 75,20 | 75,50 | -1,05% | 1.732,00 |
| 19.12.2024 | 74,30 | 76,70 | 74,10 | 76,30 | 2,69% | 1.469,00 |
| 18.12.2024 | 76,30 | 76,30 | 74,20 | 74,30 | -2,75% | 4.941,00 |
| 17.12.2024 | 76,00 | 76,50 | 75,50 | 76,40 | 0,39% | 1.860,00 |
| 16.12.2024 | 78,60 | 78,80 | 76,00 | 76,10 | -2,44% | 1.178,00 |
| 13.12.2024 | 77,20 | 78,70 | 76,80 | 78,00 | 1,17% | 991,00 |
| 12.12.2024 | 79,80 | 79,80 | 77,10 | 77,10 | -3,38% | 1.279,00 |
| 11.12.2024 | 79,20 | 79,80 | 78,60 | 79,80 | 0,00% | 1.500,00 |
| 10.12.2024 | 79,60 | 79,80 | 78,90 | 79,80 | 0,38% | 1.836,00 |
| 09.12.2024 | 78,70 | 80,10 | 78,70 | 79,50 | 1,02% | 2.136,00 |
| 06.12.2024 | 79,50 | 80,20 | 78,40 | 78,70 | -1,13% | 4.851,00 |
| 05.12.2024 | 79,30 | 80,00 | 78,30 | 79,60 | -0,50% | 468,00 |
| 04.12.2024 | 78,90 | 80,00 | 78,70 | 80,00 | 1,39% | 1.280,00 |
| 03.12.2024 | 78,40 | 79,00 | 77,60 | 78,90 | 0,51% | 893,00 |
| 02.12.2024 | 76,90 | 79,00 | 76,90 | 78,50 | 1,95% | 1.333,00 |
| 29.11.2024 | 76,90 | 77,80 | 76,70 | 77,00 | -0,65% | 1.061,00 |
| 28.11.2024 | 77,50 | 77,60 | 76,60 | 77,50 | 0,13% | 395,00 |
| 27.11.2024 | 76,60 | 77,40 | 76,10 | 77,40 | 1,18% | 456,00 |
| 26.11.2024 | 78,00 | 78,00 | 76,10 | 76,50 | -3,16% | 907,00 |
| 25.11.2024 | 77,00 | 79,00 | 77,00 | 79,00 | 3,13% | 896,00 |
| 22.11.2024 | 76,70 | 77,60 | 76,50 | 76,60 | 0,26% | 1.120,00 |
| 21.11.2024 | 76,40 | 76,40 | 74,80 | 76,40 | 0,00% | 1.569,00 |
| 20.11.2024 | 76,80 | 78,00 | 75,70 | 76,40 | -0,52% | 1.427,00 |
| 19.11.2024 | 76,00 | 76,80 | 74,80 | 76,80 | 1,05% | 1.367,00 |
| 18.11.2024 | 78,70 | 78,70 | 75,30 | 76,00 | -2,69% | 2.267,00 |
| 15.11.2024 | 80,70 | 80,70 | 78,00 | 78,10 | -3,22% | 1.510,00 |
| 14.11.2024 | 84,60 | 84,60 | 80,00 | 80,70 | -5,06% | 1.206,00 |
| 13.11.2024 | 84,80 | 85,30 | 84,00 | 85,00 | 1,19% | 934,00 |
| 12.11.2024 | 84,20 | 85,40 | 83,30 | 84,00 | -0,71% | 1.332,00 |
| 11.11.2024 | 84,90 | 85,10 | 83,70 | 84,60 | 0,00% | 1.617,00 |
| 08.11.2024 | 84,20 | 84,60 | 83,50 | 84,60 | 0,36% | 757,00 |
| 07.11.2024 | 81,50 | 84,30 | 80,70 | 84,30 | 4,46% | 1.893,00 |
| 06.11.2024 | 84,40 | 84,70 | 80,70 | 80,70 | -3,47% | 1.323,00 |
| 05.11.2024 | 79,60 | 84,50 | 79,60 | 83,60 | 4,89% | 1.947,00 |
| 04.11.2024 | 79,20 | 80,20 | 79,00 | 79,70 | 0,63% | 2.227,00 |
| 01.11.2024 | 78,90 | 79,20 | 77,70 | 79,20 | 0,25% | 370,00 |
| 31.10.2024 | 76,70 | 79,00 | 76,20 | 79,00 | 2,86% | 1.731,00 |
| 30.10.2024 | 79,20 | 79,20 | 76,80 | 76,80 | -3,40% | 4.000,00 |
| 29.10.2024 | 80,10 | 81,10 | 78,70 | 79,50 | -1,61% | 2.604,00 |
| 28.10.2024 | 82,10 | 82,20 | 79,70 | 80,80 | -0,37% | 2.472,00 |
| 25.10.2024 | 81,80 | 82,00 | 80,10 | 81,10 | -0,49% | 1.202,00 |
| 24.10.2024 | 80,50 | 82,00 | 79,10 | 81,50 | 0,62% | 1.528,00 |
| 23.10.2024 | 80,90 | 81,00 | 78,70 | 81,00 | 0,12% | 3.268,00 |
| 22.10.2024 | 80,50 | 81,10 | 78,50 | 80,90 | 0,12% | 4.095,00 |
| 21.10.2024 | 83,00 | 83,80 | 79,90 | 80,80 | -2,77% | 2.921,00 |
| 18.10.2024 | 87,60 | 88,50 | 78,30 | 83,10 | -5,14% | 7.405,00 |
| 17.10.2024 | 88,30 | 89,00 | 87,50 | 87,60 | -0,79% | 828,00 |
| 16.10.2024 | 89,20 | 89,20 | 87,50 | 88,30 | -0,90% | 2.284,00 |
| 15.10.2024 | 90,10 | 90,30 | 88,80 | 89,10 | -1,11% | 1.563,00 |
| 14.10.2024 | 90,30 | 91,50 | 90,10 | 90,10 | -0,22% | 1.098,00 |
| 11.10.2024 | 93,00 | 93,20 | 90,30 | 90,30 | -2,59% | 384,00 |
| 10.10.2024 | 91,70 | 93,00 | 91,70 | 92,70 | 0,32% | 377,00 |
| 09.10.2024 | 91,70 | 93,10 | 91,70 | 92,40 | -0,54% | 237,00 |
| 08.10.2024 | 90,80 | 92,90 | 90,30 | 92,90 | 2,88% | 949,00 |
| 07.10.2024 | 90,80 | 90,90 | 88,60 | 90,30 | -0,44% | 1.777,00 |
| 04.10.2024 | 90,50 | 91,20 | 89,70 | 90,70 | 0,78% | 1.469,00 |
| 03.10.2024 | 90,90 | 90,90 | 89,60 | 90,00 | -1,42% | 797,00 |
| 02.10.2024 | 91,00 | 91,50 | 89,70 | 91,30 | 0,22% | 702,00 |
| 01.10.2024 | 92,50 | 92,80 | 90,00 | 91,10 | -1,94% | 814,00 |
| 30.09.2024 | 94,00 | 94,00 | 91,90 | 92,90 | -0,64% | 1.647,00 |
| 27.09.2024 | 93,40 | 93,70 | 92,70 | 93,50 | 0,11% | 927,00 |
| 26.09.2024 | 91,80 | 93,60 | 91,80 | 93,40 | 2,41% | 580,00 |
| 25.09.2024 | 91,60 | 92,10 | 91,20 | 91,20 | -1,08% | 260,00 |
| 24.09.2024 | 91,20 | 92,20 | 91,20 | 92,20 | 0,55% | 512,00 |
| 23.09.2024 | 93,30 | 93,30 | 91,20 | 91,70 | -1,61% | 548,00 |
| 20.09.2024 | 93,90 | 94,70 | 92,90 | 93,20 | -1,69% | 474,00 |
| 19.09.2024 | 93,30 | 94,90 | 93,30 | 94,80 | 3,27% | 575,00 |
| 18.09.2024 | 91,70 | 92,80 | 91,60 | 91,80 | -0,33% | 194,00 |
| 17.09.2024 | 91,20 | 92,30 | 89,80 | 92,10 | 1,99% | 674,00 |
| 16.09.2024 | 92,00 | 92,00 | 90,00 | 90,30 | -2,38% | 852,00 |
| 13.09.2024 | 90,20 | 92,60 | 90,20 | 92,50 | 2,55% | 772,00 |
| 12.09.2024 | 91,40 | 91,40 | 88,20 | 90,20 | -2,28% | 1.529,00 |
| 11.09.2024 | 91,30 | 92,30 | 88,70 | 92,30 | 0,87% | 1.670,00 |
| 10.09.2024 | 89,60 | 91,50 | 89,30 | 91,50 | 2,35% | 822,00 |
| 09.09.2024 | 91,80 | 92,60 | 89,30 | 89,40 | -2,30% | 2.869,00 |
| 06.09.2024 | 93,00 | 93,10 | 91,50 | 91,50 | -0,76% | 175,00 |
| 05.09.2024 | 93,20 | 93,20 | 92,20 | 92,20 | -1,18% | 162,00 |
| 04.09.2024 | 93,40 | 93,50 | 92,00 | 93,30 | -1,79% | 491,00 |
| 03.09.2024 | 93,00 | 99,00 | 91,00 | 95,00 | 1,71% | 1.809,00 |
| 02.09.2024 | 93,70 | 93,70 | 92,40 | 93,40 | 0,65% | 285,00 |
| 30.08.2024 | 93,90 | 93,90 | 92,70 | 92,80 | -0,11% | 857,00 |
| 29.08.2024 | 91,70 | 92,90 | 91,70 | 92,90 | 0,43% | 968,00 |
| 28.08.2024 | 94,40 | 94,40 | 92,00 | 92,50 | -1,18% | 761,00 |
| 27.08.2024 | 96,00 | 96,00 | 93,60 | 93,60 | -2,40% | 387,00 |
| 26.08.2024 | 95,80 | 95,90 | 94,80 | 95,90 | 0,10% | 518,00 |
| 23.08.2024 | 95,30 | 95,80 | 94,20 | 95,80 | 0,31% | 383,00 |
| 22.08.2024 | 95,00 | 95,50 | 95,00 | 95,50 | -0,10% | 411,00 |
| 21.08.2024 | 95,10 | 96,00 | 95,10 | 95,60 | -0,10% | 226,00 |
| 20.08.2024 | 96,20 | 96,30 | 94,80 | 95,70 | 0,21% | 1.029,00 |
| 19.08.2024 | 95,20 | 96,20 | 94,70 | 95,50 | 0,21% | 497,00 |
| 16.08.2024 | 95,90 | 96,30 | 94,60 | 95,30 | 0,11% | 577,00 |
| 15.08.2024 | 96,10 | 96,10 | 94,90 | 95,20 | -0,63% | 541,00 |
| 14.08.2024 | 95,30 | 95,80 | 94,60 | 95,80 | 0,95% | 689,00 |