62,660€
0,97%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 62,17 | 62,97 | 62,04 | 62,68 | 1,03% | 435,00 |
| 11.12.2025 | 61,53 | 62,28 | 61,32 | 62,04 | 0,23% | 314,00 |
| 10.12.2025 | 60,57 | 62,01 | 60,29 | 61,90 | 2,15% | 837,00 |
| 09.12.2025 | 61,17 | 61,24 | 60,36 | 60,60 | -1,29% | 678,00 |
| 08.12.2025 | 61,23 | 61,58 | 60,88 | 61,39 | 0,18% | 763,00 |
| 05.12.2025 | 61,79 | 62,52 | 61,26 | 61,28 | -0,52% | 1.941,00 |
| 04.12.2025 | 62,45 | 62,55 | 61,54 | 61,60 | -1,19% | 975,00 |
| 03.12.2025 | 61,75 | 62,71 | 61,48 | 62,34 | 1,04% | 778,00 |
| 02.12.2025 | 62,78 | 62,85 | 61,13 | 61,70 | -1,63% | 1.198,00 |
| 01.12.2025 | 63,13 | 63,45 | 62,38 | 62,72 | -1,10% | 556,00 |
| 28.11.2025 | 63,13 | 63,50 | 62,69 | 63,42 | 0,44% | 556,00 |
| 27.11.2025 | 63,45 | 63,66 | 63,02 | 63,14 | -0,75% | 221,00 |
| 26.11.2025 | 63,85 | 63,99 | 62,57 | 63,62 | 0,00% | 178,00 |
| 25.11.2025 | 63,09 | 63,68 | 62,03 | 63,62 | 0,73% | 50,00 |
| 24.11.2025 | 61,57 | 63,68 | 61,36 | 63,16 | 3,14% | 551,00 |
| 21.11.2025 | 59,43 | 62,01 | 59,23 | 61,24 | 3,17% | 1.724,00 |
| 20.11.2025 | 62,08 | 62,32 | 59,34 | 59,36 | -3,43% | 3.107,00 |
| 19.11.2025 | 62,81 | 62,87 | 60,90 | 61,47 | -2,34% | 1.970,00 |
| 18.11.2025 | 65,08 | 65,42 | 61,92 | 62,94 | -3,50% | 815,00 |
| 17.11.2025 | 66,95 | 67,22 | 65,20 | 65,22 | -2,57% | 80,00 |
| 14.11.2025 | 67,77 | 67,81 | 66,15 | 66,94 | -1,15% | 27,00 |
| 13.11.2025 | 68,07 | 68,33 | 67,52 | 67,72 | -0,41% | 524,00 |
| 12.11.2025 | 67,15 | 68,09 | 66,66 | 68,00 | 1,34% | 1.009,00 |
| 11.11.2025 | 66,85 | 67,16 | 65,29 | 67,10 | 0,21% | 1,00 |
| 10.11.2025 | 67,08 | 68,47 | 66,37 | 66,96 | 0,22% | 549,00 |
| 07.11.2025 | 66,85 | 68,04 | 66,09 | 66,81 | 0,57% | 945,00 |
| 06.11.2025 | 67,01 | 67,46 | 65,76 | 66,43 | -1,15% | 551,00 |
| 05.11.2025 | 65,55 | 67,58 | 65,37 | 67,20 | 2,41% | 1.471,00 |
| 04.11.2025 | 65,35 | 66,07 | 64,88 | 65,62 | -0,46% | 1.543,00 |
| 03.11.2025 | 66,43 | 66,92 | 65,90 | 65,92 | -0,57% | 319,00 |
| 31.10.2025 | 66,33 | 66,76 | 65,89 | 66,30 | -0,21% | 15,00 |
| 30.10.2025 | 66,28 | 66,64 | 65,85 | 66,44 | 0,05% | 531,00 |
| 29.10.2025 | 67,34 | 67,48 | 65,95 | 66,41 | -1,38% | 617,00 |
| 28.10.2025 | 67,93 | 68,21 | 67,28 | 67,34 | -1,06% | 131,00 |
| 27.10.2025 | 68,21 | 68,32 | 67,79 | 68,06 | 0,24% | 67,00 |
| 24.10.2025 | 68,27 | 68,44 | 67,56 | 67,90 | -0,38% | 167,00 |
| 23.10.2025 | 69,01 | 69,09 | 67,98 | 68,16 | -1,07% | 86,00 |
| 22.10.2025 | 68,31 | 69,12 | 68,22 | 68,90 | 0,82% | 197,00 |
| 21.10.2025 | 67,85 | 68,72 | 67,73 | 68,34 | 0,56% | 342,00 |
| 20.10.2025 | 67,64 | 67,98 | 67,50 | 67,96 | 0,65% | 1.131,00 |
| 17.10.2025 | 67,05 | 67,54 | 66,50 | 67,52 | 0,04% | 345,00 |
| 16.10.2025 | 67,76 | 67,93 | 67,42 | 67,49 | -0,34% | 3,00 |
| 15.10.2025 | 68,31 | 68,39 | 67,28 | 67,72 | -0,44% | 413,00 |
| 14.10.2025 | 67,37 | 68,22 | 67,20 | 68,02 | 0,24% | 551,00 |
| 13.10.2025 | 67,95 | 68,02 | 67,56 | 67,86 | 1,01% | 541,00 |
| 10.10.2025 | 68,47 | 68,78 | 67,16 | 67,18 | -1,73% | 1.163,00 |
| 09.10.2025 | 69,21 | 69,29 | 68,26 | 68,36 | -1,13% | 573,00 |
| 08.10.2025 | 67,97 | 69,31 | 67,83 | 69,14 | 1,83% | 571,00 |
| 07.10.2025 | 68,19 | 68,78 | 67,82 | 67,90 | -0,59% | 262,00 |
| 06.10.2025 | 67,85 | 68,38 | 67,65 | 68,30 | 0,71% | 177,00 |
| 03.10.2025 | 67,87 | 68,47 | 67,66 | 67,82 | 0,06% | 21,00 |
| 02.10.2025 | 68,37 | 68,47 | 67,16 | 67,78 | -0,64% | 163,00 |
| 01.10.2025 | 67,24 | 68,35 | 66,86 | 68,22 | 1,35% | 615,00 |
| 30.09.2025 | 66,04 | 67,63 | 65,97 | 67,31 | 1,89% | 793,00 |
| 29.09.2025 | 66,11 | 66,65 | 65,86 | 66,06 | 0,33% | 435,00 |
| 26.09.2025 | 65,23 | 65,92 | 65,14 | 65,84 | 0,89% | 236,00 |
| 25.09.2025 | 65,71 | 65,75 | 64,79 | 65,26 | -0,58% | 1.757,00 |
| 24.09.2025 | 66,43 | 66,49 | 65,14 | 65,64 | -0,91% | 1.395,00 |
| 23.09.2025 | 66,80 | 66,96 | 66,21 | 66,24 | -0,88% | 387,00 |
| 22.09.2025 | 67,43 | 67,47 | 66,33 | 66,83 | -0,90% | 429,00 |
| 19.09.2025 | 67,57 | 67,79 | 67,26 | 67,44 | -0,27% | 291,00 |
| 18.09.2025 | 67,43 | 68,27 | 67,37 | 67,62 | 0,30% | 439,00 |
| 17.09.2025 | 67,82 | 67,95 | 67,37 | 67,42 | -0,59% | 63,00 |
| 16.09.2025 | 68,09 | 68,15 | 67,37 | 67,82 | -0,29% | 78,00 |
| 15.09.2025 | 68,21 | 68,44 | 67,88 | 68,02 | 0,22% | 60,00 |
| 12.09.2025 | 68,38 | 68,45 | 67,85 | 67,87 | -0,44% | 232,00 |
| 11.09.2025 | 68,45 | 68,95 | 67,97 | 68,17 | -0,54% | 136,00 |
| 10.09.2025 | 69,49 | 69,69 | 68,19 | 68,54 | -1,13% | 176,00 |
| 09.09.2025 | 68,77 | 69,78 | 68,73 | 69,32 | 0,46% | 609,00 |
| 08.09.2025 | 68,76 | 69,20 | 68,43 | 69,00 | 0,41% | 369,00 |
| 05.09.2025 | 68,39 | 69,20 | 68,13 | 68,72 | 0,59% | 46,00 |
| 04.09.2025 | 68,30 | 68,56 | 67,82 | 68,32 | -0,03% | 178,00 |
| 03.09.2025 | 67,99 | 68,84 | 67,99 | 68,34 | 0,26% | 594,00 |
| 02.09.2025 | 69,23 | 69,35 | 67,35 | 68,16 | -2,01% | 1.663,00 |
| 01.09.2025 | 70,86 | 71,59 | 68,53 | 69,56 | -2,96% | 2.351,00 |
| 29.08.2025 | 72,41 | 72,45 | 71,56 | 71,68 | -1,10% | 10,00 |
| 28.08.2025 | 72,65 | 73,04 | 72,22 | 72,48 | -0,19% | 428,00 |
| 27.08.2025 | 72,20 | 72,99 | 72,01 | 72,62 | 0,58% | 44,00 |
| 26.08.2025 | 72,13 | 72,60 | 71,48 | 72,20 | -0,17% | 189,00 |
| 25.08.2025 | 72,39 | 72,96 | 72,06 | 72,32 | -0,19% | 226,00 |
| 22.08.2025 | 71,59 | 72,76 | 71,43 | 72,46 | 1,09% | 144,00 |
| 21.08.2025 | 71,95 | 71,99 | 71,51 | 71,68 | -0,50% | 193,00 |
| 20.08.2025 | 71,89 | 72,30 | 71,43 | 72,04 | 0,03% | 950,00 |
| 19.08.2025 | 72,05 | 72,70 | 71,69 | 72,02 | -0,17% | 1.024,00 |
| 18.08.2025 | 72,33 | 72,40 | 71,40 | 72,14 | -0,17% | 100,00 |
| 15.08.2025 | 71,27 | 72,30 | 71,25 | 72,26 | 1,52% | 175,00 |
| 14.08.2025 | 70,29 | 71,36 | 70,24 | 71,18 | 0,88% | 391,00 |
| 13.08.2025 | 70,13 | 70,58 | 69,97 | 70,56 | 0,80% | 643,00 |
| 12.08.2025 | 70,71 | 70,84 | 69,58 | 70,00 | -0,82% | 878,00 |
| 11.08.2025 | 71,09 | 71,36 | 70,48 | 70,58 | -0,70% | 288,00 |
| 08.08.2025 | 71,43 | 71,64 | 70,88 | 71,08 | -0,62% | 84,00 |
| 07.08.2025 | 71,23 | 72,64 | 71,01 | 71,52 | 0,93% | 736,00 |
| 06.08.2025 | 70,49 | 71,14 | 70,12 | 70,86 | 1,03% | 59,00 |
| 05.08.2025 | 70,71 | 71,09 | 70,02 | 70,14 | -0,51% | 119,00 |
| 04.08.2025 | 69,97 | 70,52 | 69,30 | 70,50 | 1,35% | 95,00 |
| 01.08.2025 | 70,02 | 70,51 | 68,97 | 69,56 | -1,09% | 156,00 |
| 31.07.2025 | 70,91 | 73,62 | 69,67 | 70,33 | -0,69% | 509,00 |
| 30.07.2025 | 71,41 | 71,68 | 70,41 | 70,82 | -0,78% | 292,00 |
| 29.07.2025 | 71,73 | 72,22 | 71,30 | 71,38 | -0,20% | 117,00 |
| 28.07.2025 | 72,75 | 73,03 | 71,33 | 71,52 | -0,78% | 385,00 |