67,580€
-0,21%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 67,76 | 67,85 | 67,73 | 67,77 | 0,07% | - |
| 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 |
| 25.07.2025 | 71,79 | 72,30 | 71,20 | 72,08 | 0,33% | 231,00 |
| 24.07.2025 | 71,91 | 72,30 | 71,23 | 71,84 | -0,19% | 569,00 |
| 23.07.2025 | 71,43 | 72,08 | 70,82 | 71,98 | 1,78% | 256,00 |
| 22.07.2025 | 69,85 | 70,76 | 69,77 | 70,72 | 1,14% | 144,00 |
| 21.07.2025 | 70,35 | 70,86 | 69,90 | 69,92 | -0,57% | 189,00 |
| 18.07.2025 | 71,09 | 71,21 | 70,24 | 70,32 | -0,76% | 438,00 |
| 17.07.2025 | 71,19 | 71,48 | 70,38 | 70,86 | -0,25% | 829,00 |
| 16.07.2025 | 70,65 | 71,25 | 70,28 | 71,04 | 0,28% | 385,00 |
| 15.07.2025 | 71,43 | 72,49 | 70,76 | 70,84 | -0,66% | 592,00 |
| 14.07.2025 | 71,07 | 71,80 | 70,64 | 71,31 | -0,57% | 1.214,00 |
| 11.07.2025 | 71,93 | 72,47 | 71,27 | 71,72 | -0,66% | 3.966,00 |
| 10.07.2025 | 71,31 | 72,24 | 70,50 | 72,20 | 1,01% | 2.035,00 |
| 09.07.2025 | 70,84 | 71,50 | 70,74 | 71,48 | 0,85% | 200,00 |
| 08.07.2025 | 70,91 | 71,16 | 70,20 | 70,88 | 0,28% | 480,00 |
| 07.07.2025 | 70,45 | 71,04 | 70,24 | 70,68 | 0,80% | 1.352,00 |
| 04.07.2025 | 70,71 | 70,82 | 70,00 | 70,12 | -1,24% | 36,00 |
| 03.07.2025 | 70,59 | 71,10 | 69,79 | 71,00 | 0,62% | 210,00 |
| 02.07.2025 | 71,24 | 71,24 | 69,76 | 70,56 | -1,59% | 734,00 |
| 01.07.2025 | 71,65 | 72,11 | 71,20 | 71,70 | 0,11% | 393,00 |
| 30.06.2025 | 70,28 | 71,62 | 70,28 | 71,62 | 1,96% | 690,00 |
| 27.06.2025 | 69,07 | 70,38 | 69,04 | 70,24 | 1,86% | 102,00 |
| 26.06.2025 | 68,93 | 69,03 | 68,03 | 68,96 | 0,17% | 257,00 |
| 25.06.2025 | 69,45 | 69,93 | 68,63 | 68,84 | -0,92% | 180,00 |
| 24.06.2025 | 68,85 | 70,32 | 68,85 | 69,48 | 2,51% | 2.272,00 |
| 23.06.2025 | 67,57 | 68,39 | 66,98 | 67,78 | 0,03% | 861,00 |
| 20.06.2025 | 69,24 | 69,34 | 67,70 | 67,76 | -1,41% | 265,00 |
| 19.06.2025 | 69,81 | 70,05 | 68,13 | 68,73 | -2,21% | 495,00 |
| 18.06.2025 | 70,00 | 70,75 | 70,00 | 70,28 | 0,54% | 105,00 |
| 17.06.2025 | 71,28 | 71,28 | 69,02 | 69,90 | -1,85% | 657,00 |
| 16.06.2025 | 70,55 | 72,76 | 70,55 | 71,22 | 1,16% | 2.989,00 |
| 13.06.2025 | 70,57 | 70,98 | 69,73 | 70,40 | -1,98% | 200,00 |
| 12.06.2025 | 73,47 | 73,61 | 70,96 | 71,82 | -2,74% | 530,00 |
| 11.06.2025 | 74,93 | 75,20 | 73,72 | 73,84 | -1,65% | 263,00 |
| 10.06.2025 | 74,69 | 75,31 | 74,65 | 75,08 | 0,67% | 1.006,00 |
| 09.06.2025 | 74,96 | 75,40 | 74,56 | 74,58 | -0,56% | 256,00 |
| 06.06.2025 | 74,33 | 75,07 | 73,97 | 75,00 | 1,16% | 1.441,00 |
| 05.06.2025 | 73,85 | 74,47 | 73,32 | 74,14 | 0,32% | 721,00 |
| 04.06.2025 | 73,91 | 74,39 | 73,52 | 73,90 | 0,16% | 85,00 |
| 03.06.2025 | 74,29 | 74,37 | 73,17 | 73,78 | -1,02% | 50,00 |
| 02.06.2025 | 73,11 | 74,54 | 72,57 | 74,54 | 1,39% | 712,00 |
| 30.05.2025 | 72,83 | 73,56 | 72,61 | 73,52 | 1,10% | 69,00 |