22,550€
1,81%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 24,55 | 24,55 | 22,15 | 22,15 | -9,59% | 7.013,00 |
| 29.07.2026 | 23,05 | 24,70 | 22,00 | 24,50 | 6,29% | 3.858,00 |
| 28.07.2026 | 24,90 | 27,00 | 19,60 | 23,05 | -7,06% | 16.523,00 |
| 27.07.2026 | 24,10 | 24,80 | 23,65 | 24,80 | 2,69% | 796,00 |
| 24.07.2026 | 23,45 | 24,95 | 23,45 | 24,15 | -1,23% | 3.692,00 |
| 23.07.2026 | 24,55 | 25,60 | 23,25 | 24,45 | -0,61% | 3.422,00 |
| 22.07.2026 | 22,00 | 24,95 | 22,00 | 24,60 | 10,56% | 6.010,00 |
| 21.07.2026 | 22,85 | 22,85 | 21,85 | 22,25 | -2,41% | 1.331,00 |
| 20.07.2026 | 21,30 | 22,90 | 21,30 | 22,80 | 7,29% | 4.750,00 |
| 17.07.2026 | 21,50 | 21,90 | 21,25 | 21,25 | -2,07% | 1.099,00 |
| 16.07.2026 | 20,60 | 21,95 | 20,45 | 21,70 | 5,60% | 2.018,00 |
| 15.07.2026 | 19,04 | 21,00 | 19,04 | 20,55 | 6,59% | 2.412,00 |
| 14.07.2026 | 19,70 | 19,70 | 19,14 | 19,28 | -5,72% | 1.409,00 |
| 13.07.2026 | 19,02 | 20,50 | 18,98 | 20,45 | 5,09% | 2.788,00 |
| 10.07.2026 | 19,42 | 19,46 | 18,82 | 19,46 | 0,62% | 3.787,00 |
| 09.07.2026 | 19,62 | 20,25 | 19,20 | 19,34 | -0,51% | 5.211,00 |
| 08.07.2026 | 20,50 | 21,15 | 19,30 | 19,44 | -5,40% | 3.912,00 |
| 07.07.2026 | 20,60 | 21,35 | 20,45 | 20,55 | 0,49% | 1.716,00 |
| 06.07.2026 | 21,55 | 21,70 | 20,45 | 20,45 | -5,76% | 2.067,00 |
| 03.07.2026 | 21,00 | 21,70 | 20,70 | 21,70 | 3,58% | 1.469,00 |
| 02.07.2026 | 19,98 | 20,95 | 19,98 | 20,95 | 0,48% | 1.789,00 |
| 01.07.2026 | 19,54 | 20,85 | 19,06 | 20,85 | 6,70% | 4.906,00 |
| 30.06.2026 | 20,05 | 20,25 | 19,54 | 19,54 | -4,91% | 1.950,00 |
| 29.06.2026 | 20,25 | 21,00 | 20,05 | 20,55 | 1,48% | 925,00 |
| 26.06.2026 | 20,25 | 21,10 | 19,94 | 20,25 | -4,26% | 1.774,00 |
| 25.06.2026 | 20,90 | 21,25 | 20,60 | 21,15 | 3,17% | 1.771,00 |
| 24.06.2026 | 21,10 | 21,40 | 20,40 | 20,50 | -2,84% | 1.752,00 |
| 23.06.2026 | 19,88 | 21,10 | 19,74 | 21,10 | 5,50% | 6.010,00 |
| 22.06.2026 | 21,00 | 21,00 | 19,80 | 20,00 | -4,76% | 3.241,00 |
| 19.06.2026 | 20,85 | 21,00 | 20,05 | 21,00 | 1,94% | 1.223,00 |
| 18.06.2026 | 20,10 | 20,70 | 20,10 | 20,60 | 1,23% | 1.494,00 |
| 17.06.2026 | 21,25 | 21,25 | 20,10 | 20,35 | -1,45% | 3.284,00 |
| 16.06.2026 | 20,75 | 21,15 | 20,35 | 20,65 | 1,47% | 4.379,00 |
| 15.06.2026 | 20,80 | 21,30 | 20,20 | 20,35 | -2,40% | 7.964,00 |
| 12.06.2026 | 22,70 | 23,40 | 20,40 | 20,85 | -6,92% | 16.225,00 |
| 11.06.2026 | 22,65 | 22,65 | 21,65 | 22,40 | 0,00% | 7.859,00 |
| 10.06.2026 | 23,00 | 23,10 | 21,95 | 22,40 | -0,44% | 3.495,00 |
| 09.06.2026 | 22,85 | 23,25 | 22,50 | 22,50 | -3,64% | 4.563,00 |
| 08.06.2026 | 23,35 | 23,65 | 22,80 | 23,35 | 0,00% | 7.878,00 |
| 05.06.2026 | 22,55 | 24,15 | 22,35 | 23,35 | 4,24% | 3.118,00 |
| 04.06.2026 | 22,95 | 23,30 | 22,40 | 22,40 | -1,97% | 5.697,00 |
| 03.06.2026 | 23,80 | 24,10 | 22,85 | 22,85 | -3,99% | 4.378,00 |
| 02.06.2026 | 24,60 | 25,65 | 23,50 | 23,80 | -4,03% | 8.488,00 |
| 01.06.2026 | 25,45 | 25,80 | 24,75 | 24,80 | 0,00% | 3.499,00 |
| 29.05.2026 | 24,75 | 25,90 | 24,75 | 24,80 | -3,31% | 1.372,00 |
| 28.05.2026 | 24,90 | 26,00 | 24,55 | 25,65 | 0,39% | 4.639,00 |
| 27.05.2026 | 25,90 | 25,95 | 25,00 | 25,55 | -0,58% | 3.915,00 |
| 26.05.2026 | 25,75 | 25,80 | 25,05 | 25,70 | -0,39% | 2.564,00 |
| 25.05.2026 | 26,15 | 26,55 | 25,05 | 25,80 | -0,77% | 1.997,00 |
| 22.05.2026 | 26,35 | 26,70 | 25,60 | 26,00 | 0,58% | 4.379,00 |
| 21.05.2026 | 24,95 | 26,60 | 24,95 | 25,85 | 0,39% | 6.267,00 |
| 20.05.2026 | 24,70 | 25,75 | 23,90 | 25,75 | 5,32% | 2.435,00 |
| 19.05.2026 | 24,65 | 25,10 | 23,85 | 24,45 | -0,20% | 2.510,00 |
| 18.05.2026 | 22,55 | 24,65 | 22,55 | 24,50 | 9,62% | 2.874,00 |
| 15.05.2026 | 23,10 | 23,10 | 22,05 | 22,35 | -3,66% | 5.208,00 |
| 14.05.2026 | 22,65 | 23,25 | 22,50 | 23,20 | 2,88% | 1.986,00 |
| 13.05.2026 | 24,45 | 24,45 | 22,45 | 22,55 | -5,05% | 8.770,00 |
| 12.05.2026 | 24,45 | 24,45 | 23,45 | 23,75 | -2,86% | 2.950,00 |
| 11.05.2026 | 24,95 | 25,10 | 23,50 | 24,45 | -0,61% | 3.877,00 |
| 08.05.2026 | 24,00 | 25,15 | 23,80 | 24,60 | 0,82% | 3.286,00 |
| 07.05.2026 | 24,80 | 24,80 | 21,90 | 24,40 | -1,01% | 10.269,00 |
| 06.05.2026 | 24,55 | 24,75 | 23,65 | 24,65 | 3,79% | 3.064,00 |
| 05.05.2026 | 24,30 | 24,80 | 23,60 | 23,75 | 0,85% | 4.960,00 |
| 04.05.2026 | 24,60 | 24,85 | 23,35 | 23,55 | -3,29% | 3.435,00 |
| 30.04.2026 | 23,50 | 24,35 | 22,50 | 24,35 | 1,67% | 6.086,00 |
| 29.04.2026 | 23,35 | 24,25 | 23,15 | 23,95 | -0,21% | 1.587,00 |
| 28.04.2026 | 24,55 | 24,55 | 23,10 | 24,00 | -1,44% | 2.336,00 |
| 27.04.2026 | 23,90 | 24,55 | 23,60 | 24,35 | -0,81% | 3.279,00 |
| 24.04.2026 | 25,35 | 25,35 | 23,65 | 24,55 | 0,61% | 3.058,00 |
| 23.04.2026 | 25,55 | 25,55 | 24,40 | 24,40 | -1,81% | 4.894,00 |
| 22.04.2026 | 25,20 | 26,00 | 24,80 | 24,85 | -4,05% | 2.699,00 |
| 21.04.2026 | 25,55 | 25,95 | 24,65 | 25,90 | 2,57% | 2.244,00 |
| 20.04.2026 | 24,85 | 25,25 | 24,30 | 25,25 | 2,43% | 4.719,00 |
| 17.04.2026 | 25,55 | 25,75 | 24,65 | 24,65 | -2,76% | 2.481,00 |
| 16.04.2026 | 25,00 | 25,60 | 24,55 | 25,35 | 2,22% | 10.460,00 |
| 15.04.2026 | 24,10 | 25,00 | 23,75 | 24,80 | 2,90% | 4.403,00 |
| 14.04.2026 | 22,05 | 24,30 | 22,05 | 24,10 | 5,93% | 7.112,00 |
| 13.04.2026 | 22,65 | 22,75 | 21,85 | 22,75 | 2,71% | 4.760,00 |
| 10.04.2026 | 22,55 | 23,10 | 22,15 | 22,15 | 0,00% | 2.792,00 |
| 09.04.2026 | 23,25 | 23,25 | 22,00 | 22,15 | -4,73% | 4.297,00 |
| 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 |