22,825€
-0,98%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 22,60 | 24,00 | 22,55 | 23,25 | 0,87% | 4.135,00 |
| 07.04.2026 | 23,10 | 23,65 | 22,25 | 23,05 | -0,22% | 2.340,00 |
| 02.04.2026 | 23,20 | 23,50 | 22,75 | 23,10 | -2,94% | 1.730,00 |
| 01.04.2026 | 24,55 | 25,35 | 23,50 | 23,80 | -2,86% | 3.245,00 |
| 31.03.2026 | 22,40 | 25,05 | 22,20 | 24,50 | 7,69% | 7.472,00 |
| 30.03.2026 | 23,25 | 23,45 | 22,20 | 22,75 | -1,09% | 3.380,00 |
| 27.03.2026 | 23,05 | 23,30 | 22,15 | 23,00 | 1,77% | 7.508,00 |
| 26.03.2026 | 22,50 | 22,95 | 21,65 | 22,60 | -1,74% | 6.542,00 |
| 25.03.2026 | 23,80 | 25,30 | 22,65 | 23,00 | -3,56% | 8.091,00 |
| 24.03.2026 | 23,85 | 23,85 | 22,95 | 23,85 | -2,85% | 4.928,00 |
| 23.03.2026 | 24,50 | 25,00 | 23,05 | 24,55 | 1,24% | 4.959,00 |
| 20.03.2026 | 24,20 | 24,30 | 23,70 | 24,25 | 3,63% | 4.141,00 |
| 19.03.2026 | 24,05 | 24,25 | 23,40 | 23,40 | -2,70% | 5.629,00 |
| 18.03.2026 | 25,35 | 25,35 | 24,05 | 24,05 | -1,84% | 2.463,00 |
| 17.03.2026 | 25,35 | 25,35 | 24,05 | 24,50 | -0,61% | 4.459,00 |
| 16.03.2026 | 25,90 | 26,65 | 24,65 | 24,65 | -7,33% | 8.567,00 |
| 13.03.2026 | 26,20 | 26,60 | 25,25 | 26,60 | 1,72% | 1.962,00 |
| 12.03.2026 | 26,50 | 26,55 | 25,35 | 26,15 | -2,06% | 2.943,00 |
| 11.03.2026 | 26,15 | 26,95 | 26,00 | 26,70 | 2,10% | 5.348,00 |
| 10.03.2026 | 26,75 | 26,75 | 26,15 | 26,15 | -1,51% | 3.861,00 |
| 09.03.2026 | 27,40 | 27,45 | 26,55 | 26,55 | -4,84% | 3.870,00 |
| 06.03.2026 | 27,85 | 28,20 | 27,30 | 27,90 | 1,27% | 7.142,00 |
| 05.03.2026 | 27,75 | 28,20 | 27,35 | 27,55 | 0,18% | 1.839,00 |
| 04.03.2026 | 27,50 | 28,30 | 27,50 | 27,50 | -2,31% | 2.435,00 |
| 03.03.2026 | 28,00 | 28,15 | 27,00 | 28,15 | -1,92% | 15.527,00 |
| 02.03.2026 | 28,40 | 29,00 | 27,80 | 28,70 | -2,88% | 4.294,00 |
| 27.02.2026 | 29,25 | 30,15 | 28,30 | 29,55 | 1,03% | 8.069,00 |
| 26.02.2026 | 27,75 | 30,20 | 27,15 | 29,25 | 4,65% | 8.162,00 |
| 25.02.2026 | 26,10 | 27,95 | 26,10 | 27,95 | 7,29% | 6.061,00 |
| 24.02.2026 | 27,40 | 27,50 | 26,05 | 26,05 | -6,13% | 8.215,00 |
| 23.02.2026 | 28,05 | 28,80 | 27,10 | 27,75 | -3,31% | 10.714,00 |
| 20.02.2026 | 29,10 | 29,10 | 28,05 | 28,70 | -1,37% | 6.354,00 |
| 19.02.2026 | 29,95 | 30,10 | 28,50 | 29,10 | -4,75% | 15.441,00 |
| 18.02.2026 | 33,20 | 33,40 | 28,80 | 30,55 | -7,42% | 39.454,00 |
| 17.02.2026 | 33,20 | 33,45 | 32,65 | 33,00 | 1,07% | 4.477,00 |
| 16.02.2026 | 34,55 | 34,60 | 32,45 | 32,65 | -3,97% | 6.808,00 |
| 13.02.2026 | 34,45 | 34,90 | 33,45 | 34,00 | -3,41% | 3.311,00 |
| 12.02.2026 | 36,70 | 36,70 | 34,90 | 35,20 | -3,83% | 6.658,00 |
| 11.02.2026 | 37,55 | 37,55 | 35,65 | 36,60 | -1,61% | 5.010,00 |
| 10.02.2026 | 36,75 | 37,90 | 36,70 | 37,20 | 1,36% | 3.884,00 |
| 09.02.2026 | 36,40 | 37,30 | 36,20 | 36,70 | 0,82% | 3.637,00 |
| 06.02.2026 | 37,30 | 37,30 | 36,10 | 36,40 | -2,28% | 2.252,00 |
| 05.02.2026 | 37,90 | 37,90 | 36,35 | 37,25 | -1,72% | 3.150,00 |
| 04.02.2026 | 37,45 | 37,95 | 36,85 | 37,90 | 3,41% | 2.078,00 |
| 03.02.2026 | 39,45 | 39,45 | 36,60 | 36,65 | -4,56% | 4.037,00 |
| 02.02.2026 | 39,25 | 39,55 | 38,20 | 38,40 | -0,26% | 1.533,00 |
| 30.01.2026 | 38,25 | 39,45 | 37,70 | 38,50 | 0,65% | 2.333,00 |
| 29.01.2026 | 38,75 | 38,75 | 37,00 | 38,25 | -1,29% | 7.775,00 |
| 28.01.2026 | 40,10 | 40,10 | 38,05 | 38,75 | -3,37% | 9.499,00 |
| 27.01.2026 | 40,30 | 40,90 | 39,10 | 40,10 | -2,67% | 4.910,00 |
| 26.01.2026 | 41,40 | 41,40 | 39,95 | 41,20 | 1,85% | 2.490,00 |
| 23.01.2026 | 40,95 | 41,45 | 40,15 | 40,45 | 0,50% | 855,00 |
| 22.01.2026 | 39,50 | 41,20 | 39,50 | 40,25 | 1,77% | 1.888,00 |
| 21.01.2026 | 38,85 | 39,75 | 38,25 | 39,55 | -0,38% | 3.875,00 |
| 20.01.2026 | 40,45 | 41,45 | 38,85 | 39,70 | -4,45% | 5.067,00 |
| 19.01.2026 | 41,85 | 42,70 | 40,60 | 41,55 | -2,46% | 2.683,00 |
| 16.01.2026 | 42,00 | 42,85 | 41,50 | 42,60 | -0,47% | 2.774,00 |
| 15.01.2026 | 41,50 | 42,85 | 41,35 | 42,80 | 2,27% | 6.415,00 |
| 14.01.2026 | 44,55 | 44,55 | 41,25 | 41,85 | -4,78% | 9.524,00 |
| 13.01.2026 | 44,95 | 45,40 | 43,95 | 43,95 | -1,46% | 2.407,00 |
| 12.01.2026 | 44,00 | 44,60 | 43,00 | 44,60 | 2,53% | 4.156,00 |
| 09.01.2026 | 43,40 | 43,95 | 42,55 | 43,50 | 2,47% | 1.414,00 |
| 08.01.2026 | 42,90 | 43,40 | 41,25 | 42,45 | -1,28% | 5.918,00 |
| 07.01.2026 | 42,45 | 43,00 | 41,70 | 43,00 | 1,30% | 3.159,00 |
| 06.01.2026 | 41,35 | 42,45 | 41,25 | 42,45 | 1,43% | 1.678,00 |
| 05.01.2026 | 41,85 | 42,75 | 41,00 | 41,85 | 0,36% | 3.852,00 |
| 02.01.2026 | 43,00 | 43,55 | 41,70 | 41,70 | -4,03% | 3.045,00 |
| 30.12.2025 | 42,05 | 43,45 | 42,05 | 43,45 | 3,33% | 2.032,00 |
| 29.12.2025 | 41,85 | 42,90 | 41,35 | 42,05 | 1,94% | 6.379,00 |
| 23.12.2025 | 41,15 | 41,95 | 41,15 | 41,25 | 0,24% | 6.297,00 |
| 22.12.2025 | 41,95 | 41,95 | 41,15 | 41,15 | -2,02% | 4.857,00 |
| 19.12.2025 | 42,25 | 42,95 | 41,55 | 42,00 | -0,59% | 3.256,00 |
| 18.12.2025 | 41,85 | 42,95 | 41,70 | 42,25 | 1,93% | 3.835,00 |
| 17.12.2025 | 41,85 | 42,35 | 41,15 | 41,45 | -1,43% | 2.173,00 |
| 16.12.2025 | 42,50 | 43,05 | 41,10 | 42,05 | -1,18% | 4.712,00 |
| 15.12.2025 | 43,95 | 43,95 | 42,45 | 42,55 | -3,08% | 2.231,00 |
| 12.12.2025 | 42,10 | 44,40 | 42,10 | 43,90 | 3,05% | 5.029,00 |
| 11.12.2025 | 41,40 | 42,65 | 41,40 | 42,60 | 2,90% | 2.585,00 |
| 10.12.2025 | 41,95 | 42,35 | 41,30 | 41,40 | 0,24% | 1.831,00 |
| 09.12.2025 | 41,90 | 42,65 | 40,80 | 41,30 | -1,31% | 3.234,00 |
| 08.12.2025 | 43,40 | 43,40 | 41,85 | 41,85 | -1,65% | 3.187,00 |
| 05.12.2025 | 43,50 | 43,60 | 42,20 | 42,55 | -2,18% | 2.393,00 |
| 04.12.2025 | 43,55 | 44,20 | 42,75 | 43,50 | -0,11% | 3.015,00 |
| 03.12.2025 | 43,25 | 44,15 | 42,50 | 43,55 | 0,81% | 3.329,00 |
| 02.12.2025 | 44,50 | 44,70 | 43,15 | 43,20 | -2,92% | 4.124,00 |
| 01.12.2025 | 45,05 | 45,05 | 44,00 | 44,50 | -0,22% | 2.676,00 |
| 28.11.2025 | 45,00 | 45,05 | 44,50 | 44,60 | -0,11% | 2.609,00 |
| 27.11.2025 | 46,55 | 46,55 | 44,40 | 44,65 | -3,98% | 6.851,00 |
| 26.11.2025 | 47,70 | 48,05 | 45,95 | 46,50 | -3,23% | 5.259,00 |
| 25.11.2025 | 48,30 | 48,30 | 47,15 | 48,05 | 1,05% | 1.468,00 |
| 24.11.2025 | 49,10 | 49,10 | 47,40 | 47,55 | -3,16% | 1.882,00 |
| 21.11.2025 | 47,80 | 49,10 | 47,80 | 49,10 | 2,40% | 1.743,00 |
| 20.11.2025 | 50,80 | 50,80 | 47,50 | 47,95 | -5,42% | 4.086,00 |
| 19.11.2025 | 49,80 | 50,70 | 49,80 | 50,70 | 3,36% | 697,00 |
| 18.11.2025 | 48,30 | 50,20 | 48,25 | 49,05 | 0,10% | 2.300,00 |
| 17.11.2025 | 50,50 | 50,60 | 48,30 | 49,00 | -2,97% | 2.309,00 |
| 14.11.2025 | 50,00 | 51,00 | 49,75 | 50,50 | 0,80% | 1.967,00 |
| 13.11.2025 | 50,90 | 51,90 | 50,10 | 50,10 | -2,34% | 1.380,00 |
| 12.11.2025 | 50,60 | 51,30 | 49,50 | 51,30 | 1,38% | 3.274,00 |
| 11.11.2025 | 50,20 | 50,60 | 49,25 | 50,60 | 0,60% | 1.175,00 |