15,990€
0,57%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 15,40 | 16,24 | 15,40 | 15,48 | -4,68% | 3.283,00 |
| 29.10.2026 | 15,08 | 16,24 | 15,08 | 16,24 | 2,53% | 3.420,00 |
| 28.10.2026 | 15,60 | 15,84 | 15,22 | 15,84 | 2,86% | 1.834,00 |
| 27.10.2026 | 15,68 | 15,68 | 15,04 | 15,40 | 2,26% | 3.922,00 |
| 26.10.2026 | 15,18 | 15,86 | 15,02 | 15,06 | -3,59% | 2.653,00 |
| 23.10.2026 | 15,04 | 15,62 | 14,52 | 15,62 | 3,72% | 3.480,00 |
| 22.10.2026 | 15,84 | 15,84 | 14,46 | 15,06 | -5,16% | 7.833,00 |
| 21.10.2026 | 15,12 | 16,20 | 14,80 | 15,88 | 4,89% | 10.305,00 |
| 20.10.2026 | 15,90 | 15,98 | 14,96 | 15,14 | -1,82% | 2.693,00 |
| 19.10.2026 | 15,76 | 16,36 | 15,40 | 15,42 | -4,34% | 753,00 |
| 16.10.2026 | 15,42 | 16,24 | 15,36 | 16,12 | 4,68% | 5.704,00 |
| 15.10.2026 | 15,78 | 15,94 | 14,82 | 15,40 | -3,27% | 6.397,00 |
| 14.10.2026 | 16,56 | 16,56 | 15,50 | 15,92 | -1,97% | 7.519,00 |
| 13.10.2026 | 16,78 | 17,12 | 16,24 | 16,24 | -3,22% | 1.601,00 |
| 12.10.2026 | 16,76 | 17,64 | 16,66 | 16,78 | -4,88% | 2.198,00 |
| 09.10.2026 | 17,00 | 17,64 | 16,76 | 17,64 | 0,57% | 1.911,00 |
| 08.10.2026 | 17,14 | 17,54 | 16,54 | 17,54 | 3,30% | 1.265,00 |
| 07.10.2026 | 16,40 | 17,78 | 16,40 | 16,98 | 1,07% | 3.193,00 |
| 06.10.2026 | 16,22 | 16,82 | 16,04 | 16,80 | 6,33% | 3.098,00 |
| 05.10.2026 | 15,64 | 16,14 | 15,64 | 15,80 | -1,99% | 4.085,00 |
| 02.10.2026 | 16,30 | 16,54 | 15,64 | 16,12 | 0,50% | 13.547,00 |
| 01.10.2026 | 16,68 | 16,68 | 15,90 | 16,04 | -5,20% | 3.694,00 |
| 30.09.2026 | 16,98 | 16,98 | 16,24 | 16,92 | 0,59% | 4.092,00 |
| 29.09.2026 | 16,70 | 16,82 | 15,96 | 16,82 | 0,12% | 5.487,00 |
| 28.09.2026 | 17,14 | 17,50 | 16,40 | 16,80 | -3,45% | 4.769,00 |
| 25.09.2026 | 16,98 | 17,56 | 16,66 | 17,40 | -1,69% | 2.645,00 |
| 24.09.2026 | 17,74 | 18,76 | 17,02 | 17,70 | -5,25% | 3.678,00 |
| 23.09.2026 | 17,56 | 18,92 | 17,44 | 18,68 | 6,38% | 7.327,00 |
| 22.09.2026 | 17,20 | 17,56 | 16,72 | 17,56 | 2,69% | 11.206,00 |
| 21.09.2026 | 17,96 | 17,96 | 16,70 | 17,10 | -2,29% | 3.465,00 |
| 18.09.2026 | 17,86 | 17,94 | 17,24 | 17,50 | 1,04% | 1.901,00 |
| 17.09.2026 | 18,26 | 18,26 | 17,26 | 17,32 | 0,46% | 2.658,00 |
| 16.09.2026 | 17,02 | 18,24 | 17,00 | 17,24 | 0,23% | 7.185,00 |
| 15.09.2026 | 17,70 | 18,14 | 17,10 | 17,20 | -4,44% | 5.873,00 |
| 14.09.2026 | 17,70 | 18,70 | 17,40 | 18,00 | -3,74% | 2.760,00 |
| 11.09.2026 | 18,80 | 18,80 | 18,08 | 18,70 | 0,97% | 3.605,00 |
| 10.09.2026 | 19,16 | 19,16 | 18,52 | 18,52 | -2,53% | 4.364,00 |
| 09.09.2026 | 19,00 | 19,60 | 18,82 | 19,00 | -2,96% | 4.023,00 |
| 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 |