68,060€
1,98%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 66,51 | 67,55 | 66,35 | 67,53 | 1,24% | 523,00 |
| 14.11.2024 | 66,91 | 67,35 | 66,12 | 66,70 | -0,63% | 24,00 |
| 13.11.2024 | 66,49 | 67,32 | 66,30 | 67,12 | 0,30% | 22,00 |
| 12.11.2024 | 67,13 | 67,73 | 66,58 | 66,92 | -1,18% | 1.739,00 |
| 11.11.2024 | 68,31 | 68,66 | 67,66 | 67,72 | -0,65% | 182,00 |
| 08.11.2024 | 68,29 | 68,48 | 67,66 | 68,16 | 0,26% | 52,00 |
| 07.11.2024 | 67,45 | 68,82 | 67,04 | 67,98 | 0,98% | 351,00 |
| 06.11.2024 | 67,99 | 68,87 | 67,01 | 67,32 | -0,85% | 370,00 |
| 05.11.2024 | 67,37 | 68,08 | 66,89 | 67,90 | 1,10% | 496,00 |
| 04.11.2024 | 67,30 | 67,56 | 67,02 | 67,16 | 0,09% | 382,00 |
| 01.11.2024 | 66,44 | 67,30 | 66,06 | 67,10 | 0,83% | 30,00 |
| 31.10.2024 | 66,65 | 66,97 | 66,04 | 66,55 | -0,61% | 597,00 |
| 30.10.2024 | 67,73 | 67,75 | 66,15 | 66,96 | -1,27% | 111,00 |
| 29.10.2024 | 68,63 | 68,86 | 67,78 | 67,82 | -1,11% | 925,00 |
| 28.10.2024 | 67,38 | 68,70 | 67,38 | 68,58 | 2,27% | 424,00 |
| 25.10.2024 | 67,62 | 67,70 | 66,92 | 67,06 | -0,90% | 121,00 |
| 24.10.2024 | 67,75 | 68,11 | 67,48 | 67,67 | 0,04% | 270,00 |
| 23.10.2024 | 67,85 | 68,20 | 67,42 | 67,64 | -0,29% | 261,00 |
| 22.10.2024 | 67,35 | 68,64 | 66,98 | 67,84 | 0,62% | 875,00 |
| 21.10.2024 | 67,39 | 67,91 | 67,14 | 67,42 | -0,21% | 38,00 |
| 18.10.2024 | 66,63 | 67,60 | 66,43 | 67,56 | 1,44% | 329,00 |
| 17.10.2024 | 67,13 | 67,39 | 66,47 | 66,60 | -0,92% | 27,00 |
| 16.10.2024 | 66,13 | 67,22 | 65,87 | 67,22 | 1,60% | 108,00 |
| 15.10.2024 | 66,19 | 66,84 | 65,72 | 66,16 | -0,15% | 1.370,00 |
| 14.10.2024 | 65,77 | 66,32 | 64,74 | 66,26 | 0,73% | 240,00 |
| 11.10.2024 | 65,77 | 65,95 | 65,48 | 65,78 | -0,12% | 263,00 |
| 10.10.2024 | 65,72 | 66,07 | 64,70 | 65,86 | -0,08% | 328,00 |
| 09.10.2024 | 65,39 | 66,03 | 65,18 | 65,91 | 0,63% | 429,00 |
| 08.10.2024 | 64,64 | 65,54 | 64,35 | 65,50 | 0,63% | 91,00 |
| 07.10.2024 | 64,87 | 65,50 | 64,78 | 65,09 | 0,05% | 1.207,00 |
| 04.10.2024 | 64,51 | 65,08 | 64,04 | 65,06 | 0,96% | 32,00 |
| 03.10.2024 | 63,75 | 64,95 | 63,73 | 64,44 | 0,56% | 36,00 |
| 02.10.2024 | 64,83 | 65,03 | 63,88 | 64,08 | -1,11% | 1.076,00 |
| 01.10.2024 | 65,10 | 65,88 | 64,10 | 64,80 | -0,46% | 567,00 |
| 30.09.2024 | 66,89 | 66,94 | 64,79 | 65,10 | -2,34% | 101,00 |
| 27.09.2024 | 66,40 | 67,37 | 66,32 | 66,66 | 0,26% | 1.380,00 |
| 26.09.2024 | 66,10 | 66,75 | 65,69 | 66,49 | 1,68% | 1.035,00 |
| 25.09.2024 | 64,73 | 65,94 | 64,67 | 65,39 | 0,48% | 199,00 |
| 24.09.2024 | 65,63 | 65,95 | 64,56 | 65,08 | -0,49% | 267,00 |
| 23.09.2024 | 65,34 | 65,45 | 64,86 | 65,40 | 0,28% | 84,00 |
| 20.09.2024 | 65,11 | 65,66 | 64,92 | 65,22 | -0,21% | 410,00 |
| 19.09.2024 | 65,73 | 66,13 | 65,22 | 65,36 | 0,18% | 717,00 |
| 18.09.2024 | 65,14 | 65,92 | 64,92 | 65,24 | 0,25% | 1.474,00 |
| 17.09.2024 | 63,91 | 65,23 | 63,73 | 65,08 | 1,78% | 364,00 |
| 16.09.2024 | 63,55 | 63,94 | 63,05 | 63,94 | 0,63% | 366,00 |
| 13.09.2024 | 62,51 | 63,61 | 62,37 | 63,54 | 1,57% | 493,00 |
| 12.09.2024 | 62,97 | 63,13 | 62,30 | 62,56 | -0,51% | 523,00 |
| 11.09.2024 | 62,57 | 62,95 | 62,12 | 62,88 | 0,22% | 23.267,00 |
| 10.09.2024 | 62,63 | 63,10 | 62,21 | 62,74 | -0,10% | 1.330,00 |
| 09.09.2024 | 61,77 | 62,92 | 61,68 | 62,80 | 2,21% | 96,00 |
| 06.09.2024 | 60,79 | 62,12 | 60,52 | 61,44 | 0,99% | 262,00 |
| 05.09.2024 | 59,77 | 61,02 | 59,36 | 60,84 | 1,64% | 116,00 |
| 04.09.2024 | 60,07 | 60,13 | 59,14 | 59,86 | -1,03% | 255,00 |
| 03.09.2024 | 60,67 | 61,11 | 60,33 | 60,48 | -0,40% | 489,00 |
| 02.09.2024 | 60,99 | 61,06 | 60,17 | 60,72 | -0,59% | 4,00 |
| 30.08.2024 | 60,75 | 61,47 | 60,72 | 61,08 | 0,73% | 653,00 |
| 29.08.2024 | 60,44 | 61,09 | 60,11 | 60,64 | 0,28% | 642,00 |
| 28.08.2024 | 60,85 | 61,07 | 60,16 | 60,47 | -0,44% | 519,00 |
| 27.08.2024 | 60,17 | 60,95 | 60,09 | 60,74 | 1,13% | 312,00 |
| 26.08.2024 | 59,51 | 60,34 | 59,43 | 60,06 | 0,77% | 385,00 |
| 23.08.2024 | 59,12 | 59,90 | 59,04 | 59,60 | 1,21% | 122,00 |
| 22.08.2024 | 59,09 | 59,79 | 58,87 | 58,89 | -0,46% | 437,00 |
| 21.08.2024 | 58,62 | 59,20 | 58,38 | 59,16 | 1,39% | 41,00 |
| 20.08.2024 | 58,71 | 59,29 | 58,14 | 58,35 | -0,60% | 649,00 |
| 19.08.2024 | 57,97 | 58,72 | 57,61 | 58,70 | 1,10% | 106,00 |
| 16.08.2024 | 58,07 | 58,17 | 57,66 | 58,06 | 0,10% | 356,00 |
| 15.08.2024 | 57,10 | 58,06 | 56,92 | 58,00 | 1,84% | 433,00 |
| 14.08.2024 | 57,07 | 57,32 | 56,83 | 56,95 | -0,19% | 2.920,00 |
| 13.08.2024 | 56,85 | 57,12 | 56,62 | 57,06 | 0,74% | 51,00 |
| 12.08.2024 | 57,11 | 57,16 | 56,40 | 56,64 | -0,63% | 780,00 |
| 09.08.2024 | 56,42 | 57,36 | 56,38 | 57,00 | 0,94% | 389,00 |
| 08.08.2024 | 56,22 | 56,79 | 55,61 | 56,47 | 0,66% | 635,00 |
| 07.08.2024 | 56,49 | 56,94 | 55,48 | 56,10 | 0,14% | 864,00 |
| 06.08.2024 | 56,43 | 56,55 | 55,15 | 56,02 | 0,21% | 533,00 |
| 05.08.2024 | 55,50 | 56,16 | 54,70 | 55,90 | -2,17% | 882,00 |