19,040€
-2,76%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,00 | 19,60 | 19,00 | 19,16 | -2,15% | 2.883,00 |
| 08.09.2026 | 19,32 | 19,58 | 19,14 | 19,58 | -1,61% | 3.120,00 |
| 07.09.2026 | 19,32 | 19,90 | 19,32 | 19,90 | 3,11% | 1.850,00 |
| 04.09.2026 | 19,98 | 19,98 | 19,30 | 19,30 | -2,03% | 2.901,00 |
| 03.09.2026 | 20,00 | 20,00 | 19,62 | 19,70 | -3,67% | 2.207,00 |
| 02.09.2026 | 19,76 | 20,55 | 19,54 | 20,45 | 2,66% | 2.806,00 |
| 01.09.2026 | 20,10 | 20,85 | 19,86 | 19,92 | -1,39% | 2.444,00 |
| 31.08.2026 | 20,45 | 21,15 | 20,20 | 20,20 | -3,81% | 2.699,00 |
| 28.08.2026 | 21,10 | 21,20 | 20,45 | 21,00 | 0,00% | 4.992,00 |
| 27.08.2026 | 21,20 | 21,70 | 20,65 | 21,00 | -0,47% | 2.661,00 |
| 26.08.2026 | 21,95 | 22,00 | 21,10 | 21,10 | -1,17% | 2.623,00 |
| 25.08.2026 | 21,70 | 21,80 | 21,30 | 21,35 | -2,06% | 2.612,00 |
| 24.08.2026 | 21,40 | 22,15 | 21,40 | 21,80 | 0,00% | 2.832,00 |
| 21.08.2026 | 21,45 | 21,85 | 21,45 | 21,80 | -2,46% | 1.182,00 |
| 20.08.2026 | 22,00 | 22,35 | 21,90 | 22,35 | 3,00% | 499,00 |
| 19.08.2026 | 21,80 | 22,00 | 21,55 | 21,70 | 1,88% | 806,00 |
| 18.08.2026 | 22,10 | 22,15 | 21,25 | 21,30 | -2,74% | 944,00 |
| 17.08.2026 | 22,55 | 23,05 | 21,90 | 21,90 | -3,52% | 1.158,00 |
| 14.08.2026 | 22,60 | 23,25 | 22,55 | 22,70 | 1,34% | 1.995,00 |
| 13.08.2026 | 23,15 | 23,15 | 22,40 | 22,40 | -0,44% | 764,00 |
| 12.08.2026 | 22,55 | 23,30 | 22,40 | 22,50 | -0,66% | 1.807,00 |
| 11.08.2026 | 23,20 | 23,20 | 22,40 | 22,65 | -2,37% | 5.730,00 |
| 10.08.2026 | 22,15 | 23,20 | 22,00 | 23,20 | 4,27% | 5.876,00 |
| 07.08.2026 | 22,20 | 22,40 | 21,55 | 22,25 | 3,01% | 3.585,00 |
| 06.08.2026 | 21,50 | 22,35 | 21,40 | 21,60 | -0,23% | 1.255,00 |
| 05.08.2026 | 20,80 | 22,25 | 20,35 | 21,65 | 4,09% | 3.719,00 |
| 04.08.2026 | 22,50 | 22,50 | 20,65 | 20,80 | -5,67% | 5.259,00 |
| 03.08.2026 | 22,80 | 22,80 | 21,45 | 22,05 | -2,43% | 5.795,00 |
| 31.07.2026 | 22,00 | 22,60 | 21,90 | 22,60 | 2,03% | 2.709,00 |
| 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 |