48,550€
-0,51%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 49,70 | 49,85 | 48,20 | 48,93 | 0,26% | 985,00 |
| 06.11.2025 | 50,10 | 50,10 | 48,75 | 48,80 | -2,98% | 2.670,00 |
| 05.11.2025 | 49,45 | 50,30 | 49,00 | 50,30 | 1,62% | 1.516,00 |
| 04.11.2025 | 50,60 | 50,60 | 49,00 | 49,50 | -2,75% | 2.843,00 |
| 03.11.2025 | 52,40 | 53,30 | 50,40 | 50,90 | -2,68% | 1.937,00 |
| 31.10.2025 | 52,70 | 53,60 | 52,30 | 52,30 | 1,16% | 815,00 |
| 30.10.2025 | 50,40 | 52,50 | 50,20 | 51,70 | 2,17% | 3.496,00 |
| 29.10.2025 | 51,70 | 52,50 | 50,00 | 50,60 | -3,80% | 4.415,00 |
| 28.10.2025 | 53,90 | 54,20 | 50,70 | 52,60 | -2,59% | 3.069,00 |
| 27.10.2025 | 55,50 | 55,50 | 53,20 | 54,00 | -2,53% | 5.005,00 |
| 24.10.2025 | 54,40 | 55,40 | 53,20 | 55,40 | 1,84% | 1.009,00 |
| 23.10.2025 | 54,60 | 55,20 | 53,40 | 54,40 | 0,00% | 1.079,00 |
| 22.10.2025 | 56,00 | 56,00 | 54,30 | 54,40 | -3,03% | 686,00 |
| 21.10.2025 | 55,20 | 56,10 | 55,10 | 56,10 | 0,00% | 1.361,00 |
| 20.10.2025 | 54,10 | 56,20 | 54,10 | 56,10 | 3,89% | 1.691,00 |
| 17.10.2025 | 55,00 | 55,50 | 53,50 | 54,00 | -0,55% | 1.004,00 |
| 16.10.2025 | 54,40 | 55,40 | 54,30 | 54,30 | 1,50% | 901,00 |
| 15.10.2025 | 54,30 | 56,00 | 53,40 | 53,50 | -2,19% | 1.682,00 |
| 14.10.2025 | 55,00 | 55,50 | 54,70 | 54,70 | -2,50% | 1.133,00 |
| 13.10.2025 | 54,40 | 56,80 | 54,40 | 56,10 | 3,70% | 4.245,00 |
| 10.10.2025 | 56,40 | 57,00 | 54,10 | 54,10 | -4,08% | 1.589,00 |
| 09.10.2025 | 56,30 | 57,90 | 55,60 | 56,40 | 0,53% | 2.198,00 |
| 08.10.2025 | 55,30 | 57,30 | 54,50 | 56,10 | 1,45% | 1.828,00 |
| 07.10.2025 | 55,50 | 56,10 | 54,60 | 55,30 | -1,43% | 3.368,00 |
| 06.10.2025 | 52,70 | 56,70 | 52,10 | 56,10 | 7,27% | 12.803,00 |
| 03.10.2025 | 50,70 | 54,20 | 49,35 | 52,30 | 5,13% | 1.525,00 |
| 02.10.2025 | 51,10 | 51,50 | 49,75 | 49,75 | -1,09% | 3.492,00 |
| 01.10.2025 | 50,40 | 51,10 | 49,60 | 50,30 | -1,37% | 2.261,00 |
| 30.09.2025 | 51,00 | 51,70 | 49,60 | 51,00 | 0,20% | 5.795,00 |
| 29.09.2025 | 51,10 | 51,80 | 50,90 | 50,90 | -0,97% | 1.416,00 |
| 26.09.2025 | 51,10 | 52,30 | 51,10 | 51,40 | -1,15% | 1.872,00 |
| 25.09.2025 | 52,20 | 52,20 | 51,10 | 52,00 | -0,38% | 1.546,00 |
| 24.09.2025 | 51,70 | 52,90 | 50,90 | 52,20 | 1,95% | 6.186,00 |
| 23.09.2025 | 51,80 | 52,20 | 50,10 | 51,20 | -1,54% | 5.089,00 |
| 22.09.2025 | 53,30 | 53,30 | 50,60 | 52,00 | -2,62% | 4.722,00 |
| 19.09.2025 | 54,40 | 54,50 | 52,50 | 53,40 | -0,74% | 989,00 |
| 18.09.2025 | 54,30 | 54,50 | 53,20 | 53,80 | -0,92% | 2.346,00 |
| 17.09.2025 | 53,00 | 55,40 | 53,00 | 54,30 | 2,45% | 2.289,00 |
| 16.09.2025 | 54,50 | 55,20 | 52,10 | 53,00 | -2,39% | 6.087,00 |
| 15.09.2025 | 53,00 | 55,30 | 53,00 | 54,30 | 2,65% | 2.011,00 |
| 12.09.2025 | 55,00 | 55,50 | 52,90 | 52,90 | -4,60% | 2.144,00 |
| 11.09.2025 | 56,10 | 56,90 | 54,70 | 55,45 | -3,98% | 4.299,00 |
| 09.09.2025 | 58,15 | 58,40 | 57,60 | 57,75 | -2,45% | 669,00 |
| 08.09.2025 | 59,40 | 59,40 | 59,20 | 59,20 | 0,17% | 224,00 |
| 05.09.2025 | 59,00 | 59,20 | 58,40 | 59,10 | 0,17% | 919,00 |
| 04.09.2025 | 59,00 | 59,30 | 56,80 | 59,00 | -0,67% | 3.564,00 |
| 03.09.2025 | 60,10 | 60,50 | 58,60 | 59,40 | -1,98% | 2.362,00 |
| 02.09.2025 | 61,50 | 61,60 | 60,10 | 60,60 | -1,62% | 2.264,00 |
| 01.09.2025 | 60,80 | 62,40 | 60,30 | 61,60 | 2,16% | 950,00 |
| 29.08.2025 | 60,10 | 60,90 | 60,10 | 60,30 | -0,66% | 1.167,00 |
| 28.08.2025 | 62,10 | 62,80 | 60,20 | 60,70 | -2,25% | 1.439,00 |
| 27.08.2025 | 61,80 | 62,10 | 61,30 | 62,10 | 0,16% | 1.104,00 |
| 26.08.2025 | 63,20 | 63,20 | 61,40 | 62,00 | -2,21% | 1.217,00 |
| 25.08.2025 | 63,60 | 63,90 | 62,60 | 63,40 | -0,47% | 1.146,00 |
| 22.08.2025 | 61,70 | 63,70 | 60,80 | 63,70 | 4,60% | 2.021,00 |
| 21.08.2025 | 61,50 | 61,80 | 60,30 | 60,90 | -1,14% | 1.233,00 |
| 20.08.2025 | 60,40 | 61,60 | 60,10 | 61,60 | 0,82% | 1.059,00 |
| 19.08.2025 | 60,60 | 61,10 | 60,50 | 61,10 | 0,16% | 1.043,00 |
| 18.08.2025 | 60,60 | 61,00 | 59,60 | 61,00 | 0,66% | 2.420,00 |
| 15.08.2025 | 61,50 | 62,10 | 59,90 | 60,60 | -2,10% | 1.805,00 |
| 14.08.2025 | 59,70 | 62,00 | 59,50 | 61,90 | 3,17% | 1.058,00 |
| 13.08.2025 | 62,10 | 62,10 | 60,00 | 60,00 | -1,96% | 2.307,00 |
| 12.08.2025 | 60,80 | 61,70 | 59,40 | 61,20 | 0,49% | 5.897,00 |
| 11.08.2025 | 61,30 | 62,10 | 60,20 | 60,90 | -1,93% | 2.086,00 |
| 08.08.2025 | 62,60 | 62,60 | 61,20 | 62,10 | -0,64% | 2.446,00 |
| 07.08.2025 | 61,80 | 63,10 | 61,50 | 62,50 | 0,00% | 6.229,00 |
| 06.08.2025 | 62,90 | 63,00 | 61,50 | 62,50 | -0,32% | 1.700,00 |
| 05.08.2025 | 62,90 | 65,00 | 62,70 | 62,70 | -0,95% | 1.678,00 |
| 04.08.2025 | 67,00 | 67,10 | 63,20 | 63,30 | -4,09% | 3.607,00 |
| 01.08.2025 | 67,20 | 67,20 | 65,50 | 66,00 | -0,90% | 3.818,00 |
| 31.07.2025 | 66,10 | 67,40 | 65,30 | 66,60 | 2,15% | 1.763,00 |
| 30.07.2025 | 66,80 | 67,40 | 65,20 | 65,20 | -3,26% | 1.869,00 |
| 29.07.2025 | 67,70 | 67,80 | 66,70 | 67,40 | -0,15% | 1.714,00 |
| 28.07.2025 | 66,60 | 68,00 | 66,60 | 67,50 | 1,96% | 5.680,00 |
| 25.07.2025 | 67,40 | 68,30 | 66,20 | 66,20 | -2,22% | 5.342,00 |
| 24.07.2025 | 71,40 | 71,40 | 64,00 | 67,70 | -6,23% | 28.899,00 |
| 23.07.2025 | 75,60 | 77,20 | 71,00 | 72,20 | -5,25% | 4.288,00 |
| 22.07.2025 | 77,30 | 78,20 | 75,00 | 76,20 | -2,31% | 1.702,00 |
| 21.07.2025 | 76,60 | 78,00 | 75,10 | 78,00 | 1,43% | 2.118,00 |
| 18.07.2025 | 76,70 | 78,40 | 76,50 | 76,90 | 0,65% | 1.191,00 |
| 17.07.2025 | 76,50 | 77,80 | 75,90 | 76,40 | -0,13% | 2.490,00 |
| 16.07.2025 | 78,20 | 78,90 | 76,00 | 76,50 | -3,53% | 4.320,00 |
| 15.07.2025 | 76,90 | 79,30 | 76,90 | 79,30 | 3,12% | 910,00 |
| 14.07.2025 | 78,30 | 78,70 | 76,90 | 76,90 | -3,15% | 1.782,00 |
| 11.07.2025 | 78,60 | 79,40 | 77,80 | 79,40 | 0,76% | 547,00 |
| 10.07.2025 | 78,20 | 79,00 | 78,20 | 78,80 | -0,25% | 328,00 |
| 09.07.2025 | 80,40 | 80,50 | 77,60 | 79,00 | -0,75% | 1.339,00 |
| 08.07.2025 | 78,50 | 79,80 | 77,70 | 79,60 | 1,27% | 1.446,00 |
| 07.07.2025 | 77,70 | 78,60 | 77,10 | 78,60 | 0,26% | 639,00 |
| 04.07.2025 | 79,00 | 79,70 | 78,10 | 78,40 | -2,24% | 334,00 |
| 03.07.2025 | 80,70 | 81,50 | 79,30 | 80,20 | -1,60% | 984,00 |
| 02.07.2025 | 79,70 | 81,50 | 79,70 | 81,50 | 0,99% | 351,00 |
| 01.07.2025 | 80,50 | 81,10 | 79,80 | 80,70 | 0,25% | 949,00 |
| 30.06.2025 | 80,70 | 81,00 | 79,40 | 80,50 | -0,25% | 1.777,00 |
| 27.06.2025 | 78,00 | 80,80 | 78,00 | 80,70 | 2,80% | 673,00 |
| 26.06.2025 | 78,90 | 79,00 | 77,30 | 78,50 | -2,12% | 740,00 |
| 25.06.2025 | 80,70 | 81,30 | 79,70 | 80,20 | -0,99% | 1.142,00 |
| 24.06.2025 | 77,90 | 81,20 | 77,80 | 81,00 | 3,45% | 1.726,00 |
| 23.06.2025 | 76,70 | 78,30 | 76,30 | 78,30 | 0,64% | 986,00 |
| 20.06.2025 | 78,00 | 78,20 | 77,00 | 77,80 | 1,43% | 1.260,00 |