54,650€
-5,37%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2025 | 80,10 | 80,10 | 76,70 | 76,70 | -4,60% | 800,00 |
| 18.06.2025 | 79,20 | 80,40 | 78,90 | 80,40 | 2,29% | 1.750,00 |
| 17.06.2025 | 77,40 | 79,20 | 77,40 | 78,60 | 1,68% | 633,00 |
| 16.06.2025 | 77,50 | 78,30 | 77,00 | 77,30 | 0,26% | 609,00 |
| 13.06.2025 | 77,40 | 77,80 | 76,60 | 77,10 | -1,28% | 698,00 |
| 12.06.2025 | 78,40 | 79,60 | 78,10 | 78,10 | -0,38% | 1.754,00 |
| 11.06.2025 | 78,40 | 79,50 | 78,40 | 78,40 | -0,25% | 1.212,00 |
| 10.06.2025 | 75,20 | 79,50 | 75,20 | 78,60 | 4,38% | 1.576,00 |
| 09.06.2025 | 74,80 | 76,20 | 74,00 | 75,30 | 0,53% | 972,00 |
| 06.06.2025 | 75,00 | 75,20 | 73,90 | 74,90 | -0,79% | 1.003,00 |
| 05.06.2025 | 74,90 | 75,90 | 74,90 | 75,50 | 0,67% | 471,00 |
| 04.06.2025 | 75,70 | 76,30 | 74,90 | 75,00 | 0,00% | 1.471,00 |
| 03.06.2025 | 75,10 | 75,50 | 74,70 | 75,00 | -1,06% | 1.729,00 |
| 02.06.2025 | 74,90 | 75,80 | 73,70 | 75,80 | 1,20% | 1.121,00 |
| 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 |