51,380€
-0,17%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 52,44 | 54,68 | 51,00 | 51,35 | -0,23% | 2.076,00 |
| 26.02.2026 | 49,47 | 51,89 | 49,21 | 51,47 | 3,72% | 5.231,00 |
| 25.02.2026 | 47,54 | 49,63 | 47,44 | 49,63 | 4,39% | 2.401,00 |
| 24.02.2026 | 47,97 | 48,24 | 46,72 | 47,54 | -0,56% | 1.907,00 |
| 23.02.2026 | 48,65 | 48,86 | 47,41 | 47,81 | -2,06% | 12.098,00 |
| 20.02.2026 | 48,09 | 49,26 | 48,04 | 48,82 | 1,69% | 5.505,00 |
| 19.02.2026 | 47,86 | 48,68 | 47,31 | 48,01 | 0,42% | 2.690,00 |
| 18.02.2026 | 47,14 | 48,19 | 46,32 | 47,81 | 2,14% | 15.414,00 |
| 17.02.2026 | 46,92 | 47,26 | 46,23 | 46,81 | -0,55% | 4.516,00 |
| 16.02.2026 | 48,59 | 49,21 | 46,78 | 47,07 | -3,06% | 4.054,00 |
| 13.02.2026 | 48,98 | 49,72 | 48,40 | 48,55 | -1,04% | 2.584,00 |
| 12.02.2026 | 50,10 | 50,40 | 48,01 | 49,06 | -3,88% | 6.596,00 |
| 11.02.2026 | 52,87 | 53,47 | 50,29 | 51,04 | -3,26% | 7.028,00 |
| 10.02.2026 | 51,65 | 53,06 | 51,52 | 52,76 | 1,77% | 3.615,00 |
| 09.02.2026 | 52,35 | 53,04 | 51,57 | 51,84 | -1,33% | 3.388,00 |
| 06.02.2026 | 53,70 | 53,86 | 51,77 | 52,54 | -2,14% | 3.397,00 |
| 05.02.2026 | 53,75 | 54,30 | 52,67 | 53,69 | 0,06% | 2.083,00 |
| 04.02.2026 | 54,55 | 54,67 | 52,65 | 53,66 | -1,32% | 9.103,00 |
| 03.02.2026 | 57,47 | 57,63 | 53,83 | 54,38 | -5,10% | 6.366,00 |
| 02.02.2026 | 55,98 | 57,64 | 55,88 | 57,30 | 1,42% | 1.763,00 |
| 30.01.2026 | 56,29 | 56,78 | 56,00 | 56,50 | 0,07% | 1.427,00 |
| 29.01.2026 | 56,64 | 56,76 | 55,74 | 56,46 | 0,00% | 593,00 |
| 28.01.2026 | 56,67 | 56,72 | 55,33 | 56,46 | 0,46% | 2.123,00 |
| 27.01.2026 | 58,25 | 58,29 | 56,06 | 56,20 | -3,34% | 2.899,00 |
| 26.01.2026 | 58,75 | 58,87 | 57,33 | 58,14 | -1,02% | 643,00 |
| 23.01.2026 | 57,84 | 58,92 | 57,58 | 58,74 | 1,98% | 3.186,00 |
| 22.01.2026 | 57,95 | 58,46 | 57,41 | 57,60 | -1,71% | 1.197,00 |
| 21.01.2026 | 58,27 | 58,62 | 57,38 | 58,60 | 0,93% | 1.878,00 |
| 20.01.2026 | 59,87 | 59,93 | 57,98 | 58,06 | -3,36% | 1.096,00 |
| 19.01.2026 | 59,83 | 60,49 | 59,55 | 60,08 | -1,09% | 640,00 |
| 16.01.2026 | 61,61 | 61,67 | 60,32 | 60,74 | -1,20% | 1.494,00 |
| 15.01.2026 | 62,18 | 62,19 | 61,25 | 61,48 | -0,45% | 1.811,00 |
| 14.01.2026 | 62,73 | 63,49 | 61,68 | 61,76 | -2,43% | 1.020,00 |
| 13.01.2026 | 64,40 | 64,44 | 63,04 | 63,30 | -1,63% | 976,00 |
| 12.01.2026 | 64,51 | 65,04 | 63,95 | 64,35 | -0,39% | 1.119,00 |
| 09.01.2026 | 65,55 | 65,59 | 64,52 | 64,60 | -1,40% | 2.313,00 |
| 08.01.2026 | 63,28 | 65,56 | 63,24 | 65,52 | 3,29% | 4.958,00 |
| 07.01.2026 | 62,53 | 64,38 | 62,33 | 63,43 | 1,29% | 6.282,00 |
| 06.01.2026 | 63,28 | 63,28 | 62,35 | 62,62 | -0,73% | 2.243,00 |
| 05.01.2026 | 63,04 | 63,31 | 62,39 | 63,08 | 0,45% | 1.195,00 |
| 02.01.2026 | 62,88 | 63,38 | 62,36 | 62,80 | 0,32% | 683,00 |
| 30.12.2025 | 62,65 | 62,78 | 62,49 | 62,60 | -0,16% | 557,00 |
| 29.12.2025 | 62,22 | 62,88 | 61,68 | 62,70 | 0,71% | 152,00 |
| 23.12.2025 | 63,01 | 63,06 | 62,22 | 62,26 | -1,19% | 816,00 |
| 22.12.2025 | 62,95 | 63,33 | 62,53 | 63,01 | -0,02% | 261,00 |
| 19.12.2025 | 63,16 | 63,67 | 62,75 | 63,02 | -0,36% | 635,00 |
| 18.12.2025 | 61,95 | 63,42 | 61,89 | 63,25 | 2,31% | 257,00 |
| 17.12.2025 | 62,26 | 62,42 | 61,15 | 61,82 | -0,87% | 120,00 |
| 16.12.2025 | 62,17 | 62,44 | 61,92 | 62,36 | -0,06% | 34,00 |
| 15.12.2025 | 62,83 | 63,18 | 62,04 | 62,40 | -0,45% | 1.310,00 |
| 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 |