37,475€
2,25%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 37,10 | 37,70 | 37,00 | 37,05 | 1,09% | 1.037,00 |
| 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 |
| 10.11.2025 | 48,20 | 50,40 | 48,20 | 50,30 | 2,76% | 2.870,00 |
| 07.11.2025 | 49,70 | 49,85 | 48,05 | 48,95 | 0,31% | 1.647,00 |
| 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 |