74,650€
0,74%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 74,90 | 75,20 | 74,10 | 74,90 | 1,08% | 781,00 |
| 29.05.2025 | 74,60 | 75,40 | 74,10 | 74,10 | -1,07% | 790,00 |
| 28.05.2025 | 74,50 | 76,60 | 73,10 | 74,90 | -0,66% | 1.508,00 |
| 27.05.2025 | 74,70 | 76,20 | 74,50 | 75,40 | -0,13% | 2.708,00 |
| 26.05.2025 | 75,30 | 76,10 | 73,20 | 75,50 | 2,17% | 4.974,00 |
| 23.05.2025 | 76,40 | 76,40 | 73,90 | 73,90 | -8,31% | 7.115,00 |
| 22.05.2025 | 79,90 | 81,10 | 79,00 | 80,60 | 0,88% | 4.809,00 |
| 21.05.2025 | 78,80 | 80,70 | 77,90 | 79,90 | 1,27% | 5.314,00 |
| 20.05.2025 | 81,80 | 82,30 | 77,50 | 78,90 | -3,78% | 4.026,00 |
| 19.05.2025 | 80,30 | 82,00 | 79,70 | 82,00 | 1,86% | 4.297,00 |
| 16.05.2025 | 78,90 | 80,50 | 78,00 | 80,50 | 2,68% | 2.975,00 |
| 15.05.2025 | 77,40 | 79,00 | 77,00 | 78,40 | 1,42% | 4.151,00 |
| 14.05.2025 | 77,90 | 78,20 | 76,40 | 77,30 | 0,26% | 1.329,00 |
| 13.05.2025 | 77,80 | 78,50 | 77,10 | 77,10 | -1,03% | 2.167,00 |
| 12.05.2025 | 76,30 | 77,90 | 76,00 | 77,90 | 3,73% | 3.777,00 |
| 09.05.2025 | 75,30 | 75,90 | 74,70 | 75,10 | -0,40% | 1.931,00 |
| 08.05.2025 | 74,40 | 75,40 | 73,90 | 75,40 | 0,67% | 756,00 |
| 07.05.2025 | 74,20 | 76,00 | 73,90 | 74,90 | 1,08% | 2.086,00 |
| 06.05.2025 | 76,00 | 76,00 | 72,80 | 74,10 | -3,64% | 2.680,00 |
| 05.05.2025 | 76,00 | 77,00 | 75,90 | 76,90 | 0,52% | 1.404,00 |
| 02.05.2025 | 75,40 | 76,50 | 75,00 | 76,50 | 1,46% | 4.109,00 |
| 30.04.2025 | 75,00 | 75,70 | 74,00 | 75,40 | 0,40% | 2.215,00 |
| 29.04.2025 | 74,90 | 75,10 | 73,80 | 75,10 | 1,08% | 489,00 |
| 28.04.2025 | 75,50 | 75,70 | 74,30 | 74,30 | -1,59% | 545,00 |
| 25.04.2025 | 74,40 | 75,50 | 73,60 | 75,50 | 1,48% | 1.003,00 |
| 24.04.2025 | 72,50 | 74,40 | 71,90 | 74,40 | 3,05% | 1.413,00 |
| 23.04.2025 | 72,50 | 74,50 | 72,20 | 72,20 | 1,12% | 1.333,00 |
| 22.04.2025 | 73,30 | 73,40 | 70,90 | 71,40 | -1,65% | 662,00 |
| 17.04.2025 | 73,40 | 73,60 | 72,30 | 72,60 | 0,69% | 989,00 |
| 16.04.2025 | 72,60 | 73,20 | 71,50 | 72,10 | -1,23% | 735,00 |
| 15.04.2025 | 70,00 | 73,00 | 69,90 | 73,00 | 3,25% | 1.203,00 |
| 14.04.2025 | 71,30 | 71,40 | 69,70 | 70,70 | -0,84% | 1.509,00 |
| 11.04.2025 | 71,20 | 71,70 | 69,60 | 71,30 | 0,28% | 1.241,00 |
| 10.04.2025 | 73,60 | 74,00 | 69,80 | 71,10 | -3,79% | 1.787,00 |
| 09.04.2025 | 70,10 | 73,90 | 69,10 | 73,90 | 5,57% | 818,00 |
| 08.04.2025 | 70,90 | 72,50 | 69,90 | 70,00 | 0,43% | 2.744,00 |
| 07.04.2025 | 68,60 | 71,50 | 66,10 | 69,70 | -1,83% | 4.582,00 |
| 04.04.2025 | 73,80 | 74,40 | 70,00 | 71,00 | -4,95% | 9.566,00 |
| 03.04.2025 | 74,00 | 74,70 | 73,20 | 74,70 | -0,40% | 3.327,00 |
| 02.04.2025 | 75,20 | 75,20 | 73,20 | 75,00 | -0,27% | 6.973,00 |
| 01.04.2025 | 76,90 | 77,10 | 75,10 | 75,20 | -2,08% | 2.379,00 |
| 31.03.2025 | 77,10 | 77,40 | 75,50 | 76,80 | -0,65% | 3.879,00 |
| 28.03.2025 | 78,80 | 78,80 | 76,90 | 77,30 | -1,02% | 1.205,00 |
| 27.03.2025 | 82,40 | 82,40 | 77,70 | 78,10 | -4,76% | 6.249,00 |
| 26.03.2025 | 81,70 | 84,00 | 81,00 | 82,00 | -0,73% | 798,00 |
| 25.03.2025 | 82,10 | 83,30 | 81,70 | 82,60 | -1,78% | 3.295,00 |
| 24.03.2025 | 80,10 | 84,10 | 80,10 | 84,10 | 5,13% | 4.787,00 |
| 21.03.2025 | 83,30 | 83,70 | 79,10 | 80,00 | -2,44% | 11.474,00 |
| 20.03.2025 | 93,70 | 93,70 | 80,30 | 82,00 | -12,58% | 10.060,00 |
| 19.03.2025 | 92,40 | 93,90 | 92,30 | 93,80 | 0,43% | 2.083,00 |
| 18.03.2025 | 91,20 | 93,40 | 91,00 | 93,40 | 2,64% | 2.376,00 |
| 17.03.2025 | 90,10 | 91,40 | 89,30 | 91,00 | 0,66% | 2.593,00 |
| 14.03.2025 | 85,80 | 90,90 | 85,80 | 90,40 | 4,51% | 2.105,00 |
| 13.03.2025 | 88,00 | 88,40 | 85,30 | 86,50 | -2,26% | 2.188,00 |
| 12.03.2025 | 85,70 | 89,10 | 85,50 | 88,50 | 2,43% | 6.021,00 |
| 11.03.2025 | 83,20 | 86,40 | 82,70 | 86,40 | 3,60% | 3.737,00 |
| 10.03.2025 | 85,10 | 85,80 | 82,40 | 83,40 | -2,23% | 3.526,00 |
| 07.03.2025 | 85,30 | 85,30 | 83,60 | 85,30 | -0,12% | 1.985,00 |
| 06.03.2025 | 84,50 | 86,60 | 84,40 | 85,40 | 1,18% | 3.208,00 |
| 05.03.2025 | 78,00 | 84,40 | 77,60 | 84,40 | 8,07% | 3.934,00 |
| 04.03.2025 | 80,80 | 80,90 | 76,70 | 78,10 | -3,10% | 2.775,00 |
| 03.03.2025 | 77,30 | 81,00 | 76,30 | 80,60 | 5,91% | 4.027,00 |
| 28.02.2025 | 76,80 | 77,30 | 76,10 | 76,10 | -1,93% | 1.928,00 |
| 27.02.2025 | 78,40 | 78,40 | 76,60 | 77,60 | -0,89% | 1.472,00 |
| 26.02.2025 | 77,10 | 78,80 | 77,10 | 78,30 | 0,64% | 1.711,00 |
| 25.02.2025 | 77,90 | 78,20 | 77,00 | 77,80 | -1,02% | 3.177,00 |
| 24.02.2025 | 78,60 | 79,60 | 78,00 | 78,60 | 0,77% | 1.713,00 |
| 21.02.2025 | 76,80 | 78,70 | 76,50 | 78,00 | 1,56% | 1.900,00 |
| 20.02.2025 | 77,10 | 77,30 | 75,80 | 76,80 | 0,92% | 2.214,00 |
| 19.02.2025 | 75,50 | 76,90 | 75,10 | 76,10 | 0,13% | 2.348,00 |
| 18.02.2025 | 77,00 | 77,00 | 75,50 | 76,00 | -1,17% | 3.202,00 |
| 17.02.2025 | 77,60 | 77,60 | 75,60 | 76,90 | -1,54% | 2.890,00 |
| 14.02.2025 | 77,30 | 78,10 | 75,90 | 78,10 | 1,56% | 2.150,00 |
| 13.02.2025 | 77,40 | 78,00 | 75,00 | 76,90 | 0,39% | 4.922,00 |
| 12.02.2025 | 77,50 | 77,50 | 73,30 | 76,60 | -1,54% | 3.648,00 |
| 11.02.2025 | 77,50 | 79,50 | 75,10 | 77,80 | -0,51% | 10.474,00 |
| 10.02.2025 | 79,80 | 80,00 | 77,40 | 78,20 | -2,25% | 6.715,00 |
| 07.02.2025 | 81,30 | 82,00 | 77,90 | 80,00 | -0,50% | 2.840,00 |
| 06.02.2025 | 79,40 | 80,90 | 78,70 | 80,40 | 2,16% | 3.554,00 |
| 05.02.2025 | 78,20 | 79,60 | 78,00 | 78,70 | 0,64% | 767,00 |
| 04.02.2025 | 78,20 | 79,00 | 78,10 | 78,20 | -0,38% | 1.534,00 |
| 03.02.2025 | 78,30 | 78,50 | 77,80 | 78,50 | -1,01% | 869,00 |
| 31.01.2025 | 79,30 | 80,20 | 79,00 | 79,30 | -1,37% | 1.022,00 |
| 30.01.2025 | 78,50 | 80,40 | 78,50 | 80,40 | 2,42% | 456,00 |
| 29.01.2025 | 80,60 | 80,60 | 78,40 | 78,50 | -3,56% | 1.502,00 |
| 28.01.2025 | 79,60 | 81,40 | 79,00 | 81,40 | 2,13% | 1.375,00 |
| 27.01.2025 | 78,90 | 79,70 | 78,00 | 79,70 | 0,76% | 1.558,00 |
| 24.01.2025 | 79,00 | 79,70 | 78,30 | 79,10 | 0,89% | 280,00 |
| 23.01.2025 | 79,40 | 79,40 | 77,60 | 78,40 | -0,13% | 1.723,00 |
| 22.01.2025 | 79,80 | 80,00 | 78,20 | 78,50 | -1,13% | 565,00 |
| 21.01.2025 | 80,70 | 80,70 | 78,00 | 79,40 | -1,73% | 2.146,00 |
| 20.01.2025 | 78,50 | 82,60 | 78,50 | 80,80 | 2,15% | 3.334,00 |
| 17.01.2025 | 78,50 | 79,10 | 78,30 | 79,10 | 1,15% | 775,00 |
| 16.01.2025 | 78,80 | 79,20 | 78,10 | 78,20 | -1,64% | 505,00 |
| 15.01.2025 | 78,00 | 79,50 | 78,00 | 79,50 | 2,19% | 473,00 |
| 14.01.2025 | 78,50 | 78,80 | 77,80 | 77,80 | -0,13% | 455,00 |
| 13.01.2025 | 78,30 | 78,40 | 77,40 | 77,90 | 0,26% | 688,00 |
| 10.01.2025 | 78,70 | 78,70 | 77,70 | 77,70 | -1,89% | 614,00 |
| 09.01.2025 | 78,70 | 79,20 | 77,70 | 79,20 | 0,64% | 4.313,00 |
| 08.01.2025 | 78,50 | 79,50 | 77,40 | 78,70 | -1,13% | 1.873,00 |