54,960€
-1,19%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 55,67 | 56,20 | 54,76 | 54,90 | -1,29% | 434,00 |
| 17.09.2026 | 55,65 | 56,26 | 55,11 | 55,62 | 0,29% | 1.345,00 |
| 16.09.2026 | 54,52 | 55,68 | 54,39 | 55,46 | 2,48% | 3.119,00 |
| 15.09.2026 | 55,01 | 55,03 | 53,88 | 54,12 | -1,92% | 492,00 |
| 14.09.2026 | 54,04 | 55,23 | 53,86 | 55,18 | 1,92% | 447,00 |
| 11.09.2026 | 55,25 | 55,38 | 54,10 | 54,14 | -1,56% | 1.114,00 |
| 10.09.2026 | 54,38 | 55,14 | 54,30 | 55,00 | 1,38% | 924,00 |
| 09.09.2026 | 56,33 | 56,57 | 53,70 | 54,25 | -3,71% | 725,00 |
| 08.09.2026 | 56,11 | 56,61 | 55,74 | 56,34 | 0,25% | 133,00 |
| 07.09.2026 | 57,48 | 57,61 | 56,02 | 56,20 | -2,40% | 179,00 |
| 04.09.2026 | 57,37 | 58,17 | 57,21 | 57,58 | 0,49% | 747,00 |
| 03.09.2026 | 56,60 | 57,73 | 56,47 | 57,30 | 1,45% | 367,00 |
| 02.09.2026 | 55,89 | 57,70 | 55,72 | 56,48 | 1,11% | 1.580,00 |
| 01.09.2026 | 58,01 | 58,01 | 55,84 | 55,86 | -3,46% | 296,00 |
| 31.08.2026 | 58,10 | 58,30 | 57,52 | 57,86 | -0,34% | 890,00 |
| 28.08.2026 | 58,16 | 58,43 | 57,60 | 58,06 | -0,05% | 1.974,00 |
| 27.08.2026 | 57,62 | 58,35 | 57,32 | 58,09 | 1,31% | 534,00 |
| 26.08.2026 | 57,62 | 57,98 | 57,16 | 57,34 | -0,64% | 371,00 |
| 25.08.2026 | 58,35 | 58,46 | 57,28 | 57,71 | -0,84% | 550,00 |
| 24.08.2026 | 57,15 | 58,30 | 56,93 | 58,20 | 1,71% | 1.746,00 |
| 21.08.2026 | 56,51 | 57,32 | 55,95 | 57,22 | 1,45% | 207,00 |
| 20.08.2026 | 56,79 | 56,97 | 56,21 | 56,40 | -0,74% | 193,00 |
| 19.08.2026 | 56,49 | 56,94 | 55,89 | 56,82 | 0,26% | 113,00 |
| 18.08.2026 | 55,85 | 56,80 | 55,68 | 56,67 | 0,64% | 817,00 |
| 17.08.2026 | 57,61 | 57,62 | 56,31 | 56,31 | -2,00% | 1.624,00 |
| 14.08.2026 | 57,05 | 58,58 | 57,05 | 57,46 | 1,34% | 1.809,00 |
| 13.08.2026 | 57,48 | 57,79 | 56,54 | 56,70 | -1,08% | 631,00 |
| 12.08.2026 | 58,45 | 58,50 | 57,13 | 57,32 | -1,65% | 1.204,00 |
| 11.08.2026 | 57,09 | 58,88 | 57,01 | 58,28 | 2,03% | 742,00 |
| 10.08.2026 | 57,48 | 57,76 | 56,83 | 57,12 | -0,42% | 1.327,00 |
| 07.08.2026 | 56,43 | 57,56 | 56,32 | 57,36 | 1,56% | 757,00 |
| 06.08.2026 | 57,67 | 58,10 | 56,34 | 56,48 | -2,01% | 1.915,00 |
| 05.08.2026 | 56,81 | 57,74 | 56,62 | 57,64 | 1,73% | 1.124,00 |
| 04.08.2026 | 55,59 | 56,76 | 54,60 | 56,66 | 2,16% | 1.653,00 |
| 03.08.2026 | 53,87 | 55,96 | 53,62 | 55,46 | 3,66% | 2.684,00 |
| 31.07.2026 | 54,98 | 55,32 | 51,95 | 53,50 | -2,21% | 1.154,00 |
| 30.07.2026 | 53,85 | 54,78 | 52,47 | 54,71 | 1,69% | 2.275,00 |
| 29.07.2026 | 53,02 | 54,34 | 52,54 | 53,80 | 1,17% | 2.375,00 |
| 28.07.2026 | 51,39 | 53,24 | 51,35 | 53,18 | 3,30% | 957,00 |
| 27.07.2026 | 50,17 | 51,69 | 49,98 | 51,48 | 3,80% | 5.566,00 |
| 24.07.2026 | 48,18 | 49,85 | 48,05 | 49,60 | 2,92% | 3.295,00 |
| 23.07.2026 | 48,55 | 48,84 | 48,10 | 48,19 | -0,96% | 852,00 |
| 22.07.2026 | 48,99 | 49,46 | 48,33 | 48,66 | -0,73% | 1.227,00 |
| 21.07.2026 | 50,00 | 50,05 | 48,86 | 49,02 | -1,35% | 271,00 |
| 20.07.2026 | 50,37 | 50,40 | 49,14 | 49,69 | -0,91% | 6.723,00 |
| 17.07.2026 | 50,23 | 50,96 | 49,66 | 50,14 | -1,14% | 826,00 |
| 16.07.2026 | 49,98 | 50,82 | 49,48 | 50,72 | 1,59% | 5.840,00 |
| 15.07.2026 | 49,82 | 50,35 | 48,85 | 49,93 | 0,67% | 845,00 |
| 14.07.2026 | 49,42 | 49,92 | 48,56 | 49,60 | 0,37% | 6.202,00 |
| 13.07.2026 | 50,29 | 50,54 | 49,34 | 49,41 | -2,81% | 7.185,00 |
| 10.07.2026 | 50,11 | 51,68 | 50,01 | 50,84 | 1,48% | 1.134,00 |
| 09.07.2026 | 49,64 | 50,18 | 49,45 | 50,10 | 1,28% | 2.114,00 |
| 08.07.2026 | 51,83 | 51,85 | 48,96 | 49,47 | -4,80% | 1.902,00 |
| 07.07.2026 | 51,49 | 52,66 | 51,43 | 51,96 | 0,54% | 307,00 |
| 06.07.2026 | 51,07 | 52,71 | 51,02 | 51,68 | 1,14% | 932,00 |
| 03.07.2026 | 51,57 | 51,64 | 50,64 | 51,10 | -0,12% | 430,00 |
| 02.07.2026 | 51,30 | 51,78 | 50,60 | 51,16 | -0,02% | 7.136,00 |
| 01.07.2026 | 49,84 | 51,20 | 49,73 | 51,17 | 0,53% | 11.488,00 |
| 30.06.2026 | 51,75 | 51,98 | 50,84 | 50,90 | -2,19% | 1.241,00 |
| 29.06.2026 | 52,28 | 52,32 | 51,02 | 52,04 | 0,15% | 1.429,00 |
| 26.06.2026 | 51,71 | 52,49 | 50,90 | 51,96 | -0,27% | 109,00 |
| 25.06.2026 | 52,43 | 52,76 | 51,28 | 52,10 | 0,12% | 6.248,00 |
| 24.06.2026 | 52,39 | 52,40 | 50,66 | 52,04 | -0,46% | 2.519,00 |
| 23.06.2026 | 50,85 | 52,98 | 50,77 | 52,28 | 0,95% | 4.871,00 |
| 22.06.2026 | 51,57 | 51,89 | 51,22 | 51,79 | 0,64% | 606,00 |
| 19.06.2026 | 51,61 | 51,77 | 50,90 | 51,46 | -0,85% | 663,00 |
| 18.06.2026 | 51,87 | 52,11 | 50,54 | 51,90 | 0,35% | 1.434,00 |
| 17.06.2026 | 52,00 | 52,54 | 51,70 | 51,72 | -0,92% | 444,00 |
| 16.06.2026 | 52,45 | 52,70 | 52,03 | 52,20 | -0,57% | 3.166,00 |
| 15.06.2026 | 51,43 | 53,47 | 51,18 | 52,50 | 3,02% | 4.886,00 |
| 12.06.2026 | 50,66 | 51,48 | 50,35 | 50,96 | 0,79% | 6.544,00 |
| 11.06.2026 | 51,96 | 52,05 | 49,53 | 50,56 | -2,58% | 618,00 |
| 10.06.2026 | 52,43 | 52,67 | 50,70 | 51,90 | -0,65% | 257,00 |
| 09.06.2026 | 52,49 | 53,55 | 51,60 | 52,24 | -0,19% | 412,00 |
| 08.06.2026 | 52,93 | 53,41 | 52,32 | 52,34 | -2,02% | 683,00 |
| 05.06.2026 | 53,89 | 55,02 | 53,40 | 53,42 | -0,87% | 606,00 |
| 04.06.2026 | 52,56 | 54,58 | 52,56 | 53,89 | 2,34% | 536,00 |
| 03.06.2026 | 54,35 | 54,65 | 52,56 | 52,66 | -3,13% | 469,00 |
| 02.06.2026 | 55,91 | 56,59 | 54,22 | 54,36 | -2,58% | 975,00 |
| 01.06.2026 | 54,71 | 56,46 | 54,45 | 55,80 | 2,27% | 2.335,00 |
| 29.05.2026 | 53,29 | 55,65 | 53,19 | 54,56 | 2,59% | 1.786,00 |
| 28.05.2026 | 53,09 | 53,59 | 52,52 | 53,18 | -0,19% | 735,00 |
| 27.05.2026 | 52,25 | 53,81 | 52,15 | 53,28 | 1,51% | 674,00 |
| 26.05.2026 | 52,91 | 53,05 | 52,38 | 52,49 | -1,15% | 1.018,00 |
| 25.05.2026 | 51,95 | 53,20 | 51,35 | 53,10 | 3,43% | 382,00 |
| 22.05.2026 | 52,42 | 52,77 | 51,24 | 51,34 | -2,06% | 1.178,00 |
| 21.05.2026 | 52,67 | 53,26 | 51,82 | 52,42 | -0,68% | 575,00 |
| 20.05.2026 | 51,91 | 53,24 | 50,81 | 52,78 | 1,34% | 296,00 |
| 19.05.2026 | 51,93 | 53,47 | 51,87 | 52,08 | 0,27% | 845,00 |
| 18.05.2026 | 50,59 | 52,60 | 50,40 | 51,94 | 1,82% | 460,00 |
| 15.05.2026 | 50,49 | 51,29 | 50,47 | 51,01 | 0,06% | 298,00 |
| 14.05.2026 | 51,21 | 51,45 | 50,64 | 50,98 | -0,23% | 624,00 |
| 13.05.2026 | 52,37 | 52,46 | 50,81 | 51,10 | -2,22% | 451,00 |
| 12.05.2026 | 51,09 | 52,47 | 50,29 | 52,26 | 1,91% | 2.061,00 |
| 11.05.2026 | 52,26 | 52,43 | 51,14 | 51,28 | -1,37% | 1.229,00 |
| 08.05.2026 | 50,99 | 53,76 | 50,72 | 51,99 | 2,28% | 7.296,00 |
| 07.05.2026 | 50,50 | 51,39 | 49,87 | 50,83 | 0,61% | 1.952,00 |
| 06.05.2026 | 48,69 | 51,63 | 48,57 | 50,52 | 4,69% | 7.803,00 |
| 05.05.2026 | 47,77 | 49,32 | 47,68 | 48,26 | 1,30% | 19.811,00 |
| 04.05.2026 | 49,14 | 49,46 | 47,41 | 47,64 | -3,03% | 2.563,00 |