66,720€
0,71%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 66,70 | 67,02 | 64,64 | 66,68 | 0,65% | 116,00 |
| 10.04.2025 | 67,56 | 69,45 | 64,42 | 66,25 | -2,67% | 186,00 |
| 09.04.2025 | 63,82 | 68,65 | 61,32 | 68,07 | 5,95% | 690,00 |
| 08.04.2025 | 65,14 | 66,74 | 63,35 | 64,25 | 0,80% | 1.280,00 |
| 07.04.2025 | 64,64 | 66,92 | 62,02 | 63,74 | -4,12% | 1.227,00 |
| 04.04.2025 | 71,77 | 71,95 | 66,13 | 66,48 | -7,44% | 933,00 |
| 03.04.2025 | 70,59 | 72,48 | 70,39 | 71,82 | -0,88% | - |
| 02.04.2025 | 71,21 | 72,84 | 70,89 | 72,46 | 1,66% | 487,00 |
| 01.04.2025 | 70,75 | 71,60 | 69,84 | 71,28 | 0,54% | 242,00 |
| 31.03.2025 | 70,93 | 71,43 | 69,93 | 70,90 | -0,92% | 835,00 |
| 28.03.2025 | 73,79 | 74,06 | 70,95 | 71,56 | -3,51% | 767,00 |
| 27.03.2025 | 73,31 | 74,32 | 73,03 | 74,16 | 0,93% | 572,00 |
| 26.03.2025 | 74,85 | 75,13 | 73,32 | 73,48 | -1,97% | 10.022,00 |
| 25.03.2025 | 73,23 | 75,18 | 73,23 | 74,96 | 2,15% | 556,00 |
| 24.03.2025 | 74,31 | 75,03 | 72,98 | 73,38 | -1,11% | 2.240,00 |
| 21.03.2025 | 74,15 | 74,32 | 73,32 | 74,20 | -0,08% | 572,00 |
| 20.03.2025 | 73,05 | 74,58 | 72,86 | 74,26 | 1,45% | 856,00 |
| 19.03.2025 | 71,37 | 73,36 | 70,68 | 73,20 | 2,58% | 455,00 |
| 18.03.2025 | 71,63 | 72,56 | 70,74 | 71,36 | -0,39% | 221,00 |
| 17.03.2025 | 69,55 | 71,72 | 69,16 | 71,64 | 2,64% | 476,00 |
| 14.03.2025 | 68,51 | 69,92 | 68,27 | 69,80 | 2,56% | 213,00 |
| 13.03.2025 | 68,49 | 68,61 | 67,15 | 68,06 | -0,86% | 2.094,00 |
| 12.03.2025 | 69,79 | 70,02 | 67,09 | 68,65 | -1,51% | 1.198,00 |
| 11.03.2025 | 73,03 | 73,21 | 68,14 | 69,70 | -5,01% | - |
| 10.03.2025 | 74,79 | 74,93 | 72,78 | 73,38 | -2,21% | 227,00 |
| 07.03.2025 | 73,49 | 75,08 | 73,49 | 75,04 | 1,85% | 90,00 |
| 06.03.2025 | 74,81 | 74,97 | 73,50 | 73,68 | -1,13% | 388,00 |
| 05.03.2025 | 75,29 | 75,49 | 73,92 | 74,52 | -0,35% | 1.227,00 |
| 04.03.2025 | 74,19 | 75,52 | 73,56 | 74,78 | 0,86% | 1.203,00 |
| 03.03.2025 | 73,05 | 75,42 | 72,19 | 74,14 | 1,98% | 819,00 |
| 28.02.2025 | 69,01 | 74,89 | 68,99 | 72,70 | 4,72% | 4.212,00 |
| 27.02.2025 | 68,69 | 70,04 | 68,16 | 69,42 | 1,43% | 291,00 |
| 26.02.2025 | 69,39 | 70,00 | 68,28 | 68,44 | -0,87% | 324,00 |
| 25.02.2025 | 69,59 | 69,79 | 68,19 | 69,04 | -0,63% | 17,00 |
| 24.02.2025 | 69,87 | 70,51 | 69,11 | 69,48 | 0,52% | 37,00 |
| 21.02.2025 | 70,23 | 70,32 | 68,98 | 69,12 | -1,45% | 466,00 |
| 20.02.2025 | 70,45 | 70,87 | 70,01 | 70,14 | -0,26% | 130,00 |
| 19.02.2025 | 71,49 | 72,04 | 70,20 | 70,32 | -1,65% | 34,00 |
| 18.02.2025 | 71,97 | 72,60 | 71,42 | 71,50 | -0,78% | 31,00 |
| 17.02.2025 | 72,12 | 72,19 | 71,63 | 72,06 | 0,06% | 61,00 |
| 14.02.2025 | 71,39 | 72,49 | 71,37 | 72,02 | 1,01% | 234,00 |
| 13.02.2025 | 72,85 | 73,07 | 71,10 | 71,30 | -1,98% | 17,00 |
| 12.02.2025 | 70,94 | 72,82 | 70,89 | 72,74 | 2,54% | 308,00 |
| 11.02.2025 | 71,19 | 71,52 | 70,63 | 70,94 | -0,48% | 262,00 |
| 10.02.2025 | 71,09 | 71,34 | 70,84 | 71,28 | 0,65% | 230,00 |
| 07.02.2025 | 70,97 | 71,62 | 70,76 | 70,82 | -0,06% | 708,00 |
| 06.02.2025 | 72,27 | 72,37 | 70,68 | 70,86 | -1,86% | 87,00 |
| 05.02.2025 | 71,07 | 72,26 | 70,99 | 72,20 | 1,23% | 51,00 |
| 04.02.2025 | 70,53 | 71,70 | 70,31 | 71,32 | 1,39% | 2.260,00 |
| 03.02.2025 | 68,91 | 70,56 | 67,82 | 70,34 | -0,26% | 888,00 |
| 31.01.2025 | 70,21 | 71,24 | 69,86 | 70,52 | 0,43% | 1.165,00 |
| 30.01.2025 | 70,21 | 70,54 | 68,50 | 70,22 | 0,37% | 966,00 |
| 29.01.2025 | 69,99 | 70,08 | 69,44 | 69,96 | 0,78% | 317,00 |
| 28.01.2025 | 67,31 | 69,48 | 67,19 | 69,42 | 2,75% | 675,00 |
| 27.01.2025 | 67,15 | 67,62 | 66,05 | 67,56 | -0,47% | 319,00 |
| 24.01.2025 | 68,77 | 68,81 | 67,41 | 67,88 | -1,19% | 216,00 |
| 23.01.2025 | 67,99 | 69,20 | 67,99 | 68,70 | 1,18% | 41,00 |
| 22.01.2025 | 67,91 | 68,34 | 67,64 | 67,90 | -0,06% | 361,00 |
| 21.01.2025 | 67,65 | 68,00 | 67,49 | 67,94 | 0,09% | 1.085,00 |
| 20.01.2025 | 67,65 | 68,00 | 67,32 | 67,88 | 0,38% | 1.306,00 |
| 17.01.2025 | 67,05 | 67,91 | 67,01 | 67,62 | 1,02% | 97,00 |
| 16.01.2025 | 67,29 | 67,65 | 66,51 | 66,94 | 0,06% | 311,00 |
| 15.01.2025 | 66,78 | 67,19 | 66,33 | 66,90 | -0,54% | 85,00 |
| 14.01.2025 | 68,39 | 68,57 | 67,04 | 67,26 | -1,46% | 93,00 |
| 13.01.2025 | 68,53 | 68,62 | 67,40 | 68,26 | -0,87% | 242,00 |
| 10.01.2025 | 68,65 | 70,07 | 68,62 | 68,86 | 0,06% | 2.054,00 |
| 09.01.2025 | 68,36 | 69,48 | 68,23 | 68,82 | 1,68% | 824,00 |
| 08.01.2025 | 68,09 | 68,34 | 67,06 | 67,68 | -0,47% | 105,00 |
| 07.01.2025 | 67,72 | 68,46 | 67,72 | 68,00 | 0,29% | 243,00 |
| 06.01.2025 | 67,60 | 68,28 | 67,47 | 67,80 | 0,65% | 458,00 |
| 03.01.2025 | 68,43 | 68,61 | 67,15 | 67,36 | -1,38% | 5,00 |
| 02.01.2025 | 68,82 | 68,88 | 67,69 | 68,30 | 0,44% | 49,00 |
| 30.12.2024 | 68,12 | 68,29 | 67,72 | 68,00 | -0,38% | 111,00 |
| 27.12.2024 | 68,56 | 68,56 | 67,50 | 68,26 | 0,56% | 56,00 |
| 23.12.2024 | 68,09 | 68,18 | 67,33 | 67,88 | -0,18% | 704,00 |
| 20.12.2024 | 66,45 | 68,36 | 66,29 | 68,00 | 1,89% | 116,00 |
| 19.12.2024 | 67,19 | 67,54 | 66,35 | 66,74 | -0,83% | 367,00 |
| 18.12.2024 | 67,65 | 68,47 | 67,18 | 67,30 | -0,44% | 972,00 |
| 17.12.2024 | 67,51 | 68,14 | 67,31 | 67,60 | -0,06% | 3,00 |
| 16.12.2024 | 67,29 | 68,12 | 66,93 | 67,64 | 0,33% | 886,00 |
| 13.12.2024 | 68,77 | 69,10 | 67,19 | 67,42 | -2,01% | 70,00 |
| 12.12.2024 | 69,17 | 69,26 | 68,68 | 68,80 | -0,66% | 147,00 |
| 11.12.2024 | 69,35 | 69,41 | 67,84 | 69,26 | -0,03% | 316,00 |
| 10.12.2024 | 69,56 | 69,78 | 68,94 | 69,28 | -0,59% | 208,00 |
| 09.12.2024 | 69,83 | 70,54 | 69,54 | 69,69 | -0,33% | 571,00 |
| 06.12.2024 | 69,81 | 70,28 | 69,79 | 69,92 | 0,03% | 2.188,00 |
| 05.12.2024 | 68,67 | 70,21 | 68,59 | 69,90 | 1,81% | 646,00 |
| 04.12.2024 | 68,91 | 69,28 | 68,56 | 68,66 | -0,41% | 384,00 |
| 03.12.2024 | 67,83 | 69,29 | 67,75 | 68,94 | 1,62% | 3.351,00 |
| 02.12.2024 | 65,81 | 67,92 | 65,38 | 67,84 | 2,26% | 722,00 |
| 29.11.2024 | 66,53 | 66,60 | 65,90 | 66,34 | -0,51% | 4,00 |
| 28.11.2024 | 66,21 | 66,74 | 65,85 | 66,68 | 1,12% | 50,00 |
| 27.11.2024 | 66,28 | 66,46 | 65,30 | 65,94 | -0,59% | 353,00 |
| 26.11.2024 | 65,81 | 66,54 | 64,90 | 66,33 | 0,32% | 107,00 |
| 25.11.2024 | 67,27 | 67,45 | 65,98 | 66,12 | -1,37% | 5,00 |
| 22.11.2024 | 66,35 | 67,15 | 65,98 | 67,04 | 0,90% | 98,00 |
| 21.11.2024 | 66,33 | 66,46 | 65,27 | 66,44 | 0,18% | - |
| 20.11.2024 | 66,11 | 66,70 | 65,86 | 66,32 | 0,91% | 203,00 |
| 19.11.2024 | 67,33 | 67,33 | 64,84 | 65,72 | -1,94% | 266,00 |
| 18.11.2024 | 67,72 | 67,82 | 66,70 | 67,02 | -0,76% | 22.779,00 |