48,140€
-1,52%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 48,28 | 48,75 | 48,02 | 48,12 | -1,56% | 1.949,00 |
| 10.04.2026 | 49,30 | 50,03 | 48,76 | 48,89 | -0,80% | 2.117,00 |
| 09.04.2026 | 50,00 | 50,10 | 48,50 | 49,28 | -1,66% | 3.911,00 |
| 08.04.2026 | 50,95 | 51,86 | 49,83 | 50,11 | 2,41% | 6.227,00 |
| 07.04.2026 | 49,50 | 50,44 | 47,80 | 48,93 | -1,27% | 2.739,00 |
| 02.04.2026 | 48,18 | 50,62 | 48,15 | 49,56 | 0,95% | 1.133,00 |
| 01.04.2026 | 49,68 | 50,50 | 48,27 | 49,10 | -0,79% | 3.591,00 |
| 31.03.2026 | 49,14 | 49,62 | 48,65 | 49,49 | 1,77% | 1.848,00 |
| 30.03.2026 | 48,32 | 49,25 | 48,27 | 48,63 | 0,76% | 1.843,00 |
| 27.03.2026 | 50,15 | 50,25 | 48,26 | 48,26 | -3,56% | 1.075,00 |
| 26.03.2026 | 50,41 | 50,58 | 49,31 | 50,04 | -1,01% | 2.848,00 |
| 25.03.2026 | 50,21 | 50,84 | 49,94 | 50,55 | 0,82% | 69,00 |
| 24.03.2026 | 49,29 | 50,53 | 49,28 | 50,14 | 0,92% | 2.915,00 |
| 23.03.2026 | 48,50 | 51,20 | 48,40 | 49,69 | 1,02% | 1.283,00 |
| 20.03.2026 | 49,76 | 50,07 | 48,67 | 49,19 | -1,40% | 1.021,00 |
| 19.03.2026 | 49,47 | 50,06 | 48,95 | 49,89 | 0,67% | 2.867,00 |
| 18.03.2026 | 51,69 | 51,74 | 49,46 | 49,56 | -3,25% | 1.286,00 |
| 17.03.2026 | 51,15 | 52,04 | 50,95 | 51,22 | -0,51% | 689,00 |
| 16.03.2026 | 52,58 | 52,67 | 51,01 | 51,48 | -1,15% | 1.695,00 |
| 13.03.2026 | 52,81 | 52,81 | 51,27 | 52,08 | -1,44% | 1.484,00 |
| 12.03.2026 | 53,35 | 54,08 | 52,80 | 52,84 | -1,93% | 2.126,00 |
| 11.03.2026 | 53,96 | 54,48 | 53,43 | 53,88 | -0,11% | 2.575,00 |
| 10.03.2026 | 54,46 | 55,01 | 53,34 | 53,94 | -1,30% | 2.924,00 |
| 09.03.2026 | 53,05 | 54,95 | 52,62 | 54,65 | -0,20% | 4.650,00 |
| 06.03.2026 | 53,97 | 54,88 | 53,58 | 54,76 | 1,94% | 2.539,00 |
| 05.03.2026 | 52,35 | 54,47 | 52,07 | 53,72 | 2,48% | 4.250,00 |
| 04.03.2026 | 49,57 | 52,98 | 49,42 | 52,42 | 4,77% | 2.861,00 |
| 03.03.2026 | 51,11 | 51,44 | 49,33 | 50,04 | -3,03% | 7.715,00 |
| 02.03.2026 | 51,66 | 52,12 | 49,05 | 51,60 | -1,77% | 8.265,00 |
| 27.02.2026 | 52,44 | 54,68 | 51,00 | 52,53 | 2,06% | 10.902,00 |
| 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 |