20,450€
0,25%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |