74,940€
1,08%
Echtzeit-Aktienkurs AMADEUS IT GRP SA EO 0,01
Bid:
Ask:
Aktienkurse zur AMADEUS IT GRP SA EO 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 74,09 | 74,14 | 72,40 | 72,72 | -0,79% | 380,00 |
| 28.05.2025 | 73,91 | 73,98 | 73,16 | 73,30 | -1,08% | 45,00 |
| 27.05.2025 | 73,53 | 74,44 | 73,45 | 74,10 | 0,62% | 949,00 |
| 26.05.2025 | 73,33 | 73,92 | 73,24 | 73,64 | 1,85% | 708,00 |
| 23.05.2025 | 73,10 | 73,69 | 70,93 | 72,30 | -1,16% | 1.154,00 |
| 22.05.2025 | 73,19 | 73,75 | 72,31 | 73,15 | 0,10% | 986,00 |
| 21.05.2025 | 73,65 | 74,47 | 72,41 | 73,08 | -1,03% | 1.030,00 |
| 20.05.2025 | 72,51 | 74,06 | 72,34 | 73,84 | 1,54% | 2.141,00 |
| 19.05.2025 | 72,21 | 72,76 | 71,40 | 72,72 | 0,22% | 955,00 |
| 16.05.2025 | 72,04 | 72,64 | 71,87 | 72,56 | 0,69% | 1.365,00 |
| 15.05.2025 | 71,15 | 72,16 | 70,83 | 72,06 | 0,90% | 615,00 |
| 14.05.2025 | 71,31 | 72,14 | 71,17 | 71,42 | 0,31% | 940,00 |
| 13.05.2025 | 69,65 | 71,56 | 69,60 | 71,20 | 1,74% | 639,00 |
| 12.05.2025 | 68,61 | 70,10 | 68,43 | 69,98 | 2,97% | 568,00 |
| 09.05.2025 | 67,39 | 68,25 | 66,15 | 67,96 | 1,13% | 1.564,00 |
| 08.05.2025 | 70,92 | 71,24 | 66,18 | 67,20 | -5,22% | 2.462,00 |
| 07.05.2025 | 71,03 | 71,11 | 69,44 | 70,90 | 0,23% | 1.763,00 |
| 06.05.2025 | 70,15 | 71,12 | 69,73 | 70,74 | 0,63% | 20,00 |
| 05.05.2025 | 70,33 | 70,66 | 69,89 | 70,30 | -0,48% | 222,00 |
| 02.05.2025 | 69,10 | 70,87 | 68,76 | 70,64 | 2,47% | 285,00 |
| 30.04.2025 | 69,13 | 69,85 | 67,35 | 68,94 | -0,55% | 398,00 |
| 29.04.2025 | 69,41 | 69,89 | 68,93 | 69,32 | -0,20% | 265,00 |
| 28.04.2025 | 70,03 | 70,58 | 69,08 | 69,46 | -1,39% | 229,00 |
| 25.04.2025 | 69,65 | 70,57 | 69,56 | 70,44 | 1,27% | 230,00 |
| 24.04.2025 | 69,03 | 69,67 | 68,55 | 69,56 | 0,52% | 416,00 |
| 23.04.2025 | 69,73 | 70,30 | 68,90 | 69,20 | 0,20% | 369,00 |
| 22.04.2025 | 67,87 | 69,18 | 67,42 | 69,06 | 1,47% | 56,00 |
| 17.04.2025 | 68,04 | 68,67 | 67,47 | 68,06 | 1,14% | 16,00 |
| 16.04.2025 | 67,63 | 68,64 | 66,93 | 67,29 | -2,11% | - |
| 15.04.2025 | 66,13 | 69,06 | 66,11 | 68,74 | 3,71% | 211,00 |
| 14.04.2025 | 66,95 | 67,19 | 65,62 | 66,28 | -0,63% | 1.397,00 |
| 11.04.2025 | 66,70 | 67,02 | 64,64 | 66,70 | 0,68% | 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 |