74,400€
-1,72%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 75,70 | 75,80 | 74,20 | 74,60 | -1,45% | 9.527,00 |
| 27.05.2025 | 75,20 | 76,10 | 74,90 | 75,70 | 1,34% | 7.383,00 |
| 26.05.2025 | 75,40 | 75,60 | 73,00 | 74,70 | 0,67% | 10.482,00 |
| 23.05.2025 | 74,90 | 76,20 | 73,60 | 74,20 | -6,43% | 26.002,00 |
| 22.05.2025 | 79,10 | 80,00 | 79,00 | 79,30 | -0,50% | 10.803,00 |
| 21.05.2025 | 78,20 | 80,80 | 77,80 | 79,70 | 2,31% | 11.216,00 |
| 20.05.2025 | 81,00 | 81,00 | 77,50 | 77,90 | -4,30% | 20.266,00 |
| 19.05.2025 | 80,40 | 81,60 | 79,80 | 81,40 | 1,75% | 12.985,00 |
| 16.05.2025 | 78,20 | 80,20 | 77,80 | 80,00 | 1,91% | 14.262,00 |
| 15.05.2025 | 77,50 | 79,20 | 76,60 | 78,50 | 2,08% | 15.893,00 |
| 14.05.2025 | 78,00 | 78,00 | 76,50 | 76,90 | -0,52% | 5.490,00 |
| 13.05.2025 | 77,60 | 78,80 | 77,10 | 77,30 | 0,26% | 9.704,00 |
| 12.05.2025 | 76,10 | 77,50 | 76,10 | 77,10 | 1,98% | 6.610,00 |
| 09.05.2025 | 74,70 | 75,60 | 74,20 | 75,60 | 1,20% | 6.876,00 |
| 08.05.2025 | 74,40 | 75,60 | 74,10 | 74,70 | 0,40% | 5.070,00 |
| 07.05.2025 | 76,40 | 76,40 | 73,30 | 74,40 | -1,98% | 15.485,00 |
| 06.05.2025 | 76,50 | 76,50 | 72,80 | 75,90 | -0,65% | 11.167,00 |
| 05.05.2025 | 76,10 | 76,80 | 75,80 | 76,40 | 0,53% | 8.843,00 |
| 02.05.2025 | 76,00 | 76,20 | 74,90 | 76,00 | 1,60% | 6.771,00 |
| 30.04.2025 | 75,10 | 75,60 | 74,20 | 74,80 | 0,40% | 7.145,00 |
| 29.04.2025 | 74,70 | 74,80 | 73,80 | 74,50 | 0,40% | 2.689,00 |
| 28.04.2025 | 74,10 | 75,70 | 74,10 | 74,20 | -0,80% | 3.852,00 |
| 25.04.2025 | 74,30 | 75,40 | 74,00 | 74,80 | 1,22% | 4.887,00 |
| 24.04.2025 | 72,60 | 73,90 | 71,50 | 73,90 | 2,07% | 5.610,00 |
| 23.04.2025 | 73,40 | 74,50 | 72,40 | 72,40 | 0,42% | 5.650,00 |
| 22.04.2025 | 72,90 | 72,90 | 70,90 | 72,10 | -1,10% | 8.018,00 |
| 17.04.2025 | 73,50 | 73,50 | 72,20 | 72,90 | 0,00% | 3.715,00 |
| 16.04.2025 | 72,10 | 72,90 | 71,30 | 72,90 | 1,25% | 4.433,00 |
| 15.04.2025 | 70,00 | 72,40 | 70,00 | 72,00 | 2,56% | 9.752,00 |
| 14.04.2025 | 70,70 | 71,00 | 69,50 | 70,20 | 0,00% | 7.388,00 |
| 11.04.2025 | 71,80 | 71,80 | 69,30 | 70,20 | -0,43% | 6.842,00 |
| 10.04.2025 | 74,20 | 74,20 | 70,50 | 70,50 | 1,00% | 9.591,00 |
| 09.04.2025 | 69,60 | 70,80 | 69,10 | 69,80 | -3,06% | 12.405,00 |
| 08.04.2025 | 70,60 | 72,60 | 70,60 | 72,00 | 3,15% | 19.635,00 |
| 07.04.2025 | 70,00 | 73,70 | 67,30 | 69,80 | -1,97% | 20.565,00 |
| 04.04.2025 | 76,30 | 76,30 | 69,60 | 71,20 | -4,17% | 20.150,00 |
| 03.04.2025 | 74,20 | 74,50 | 73,00 | 74,30 | -0,93% | 11.314,00 |
| 02.04.2025 | 74,60 | 75,10 | 73,10 | 75,00 | 0,00% | 15.277,00 |
| 01.04.2025 | 76,80 | 77,10 | 75,00 | 75,00 | -1,70% | 11.893,00 |
| 31.03.2025 | 76,90 | 77,10 | 75,50 | 76,30 | -1,55% | 11.657,00 |
| 28.03.2025 | 77,70 | 78,60 | 76,70 | 77,50 | -1,40% | 10.734,00 |
| 27.03.2025 | 80,50 | 80,60 | 77,60 | 78,60 | -3,56% | 23.753,00 |
| 26.03.2025 | 81,80 | 82,40 | 80,90 | 81,50 | -0,61% | 8.228,00 |
| 25.03.2025 | 82,50 | 83,50 | 81,60 | 82,00 | 0,37% | 8.084,00 |
| 24.03.2025 | 80,70 | 82,30 | 80,10 | 81,70 | 2,13% | 12.769,00 |
| 21.03.2025 | 80,00 | 84,40 | 79,00 | 80,00 | -12,18% | 62.373,00 |
| 20.03.2025 | 93,00 | 93,50 | 89,90 | 91,10 | -2,36% | 5.966,00 |
| 19.03.2025 | 93,00 | 93,60 | 92,70 | 93,30 | 0,32% | 7.965,00 |
| 18.03.2025 | 91,00 | 93,30 | 91,00 | 93,00 | 2,65% | 15.072,00 |
| 17.03.2025 | 90,30 | 91,30 | 89,80 | 90,60 | 0,89% | 6.902,00 |
| 14.03.2025 | 86,20 | 91,00 | 85,90 | 89,80 | 4,91% | 12.352,00 |
| 13.03.2025 | 88,10 | 88,10 | 85,50 | 85,60 | -2,28% | 10.827,00 |
| 12.03.2025 | 87,60 | 89,10 | 86,30 | 87,60 | 2,10% | 24.597,00 |
| 11.03.2025 | 82,80 | 86,20 | 82,50 | 85,80 | 3,25% | 37.204,00 |
| 10.03.2025 | 85,00 | 85,60 | 83,00 | 83,10 | -1,66% | 6.920,00 |
| 07.03.2025 | 84,60 | 85,30 | 83,80 | 84,50 | -0,94% | 5.932,00 |
| 06.03.2025 | 84,00 | 86,50 | 84,00 | 85,30 | 1,79% | 13.017,00 |
| 05.03.2025 | 78,10 | 83,90 | 78,10 | 83,80 | 8,97% | 22.417,00 |
| 04.03.2025 | 80,00 | 81,00 | 76,90 | 76,90 | -4,35% | 22.290,00 |
| 03.03.2025 | 76,40 | 81,20 | 76,40 | 80,40 | 5,24% | 25.697,00 |
| 28.02.2025 | 76,50 | 77,60 | 76,00 | 76,40 | -1,29% | 245.079,00 |
| 27.02.2025 | 78,40 | 78,40 | 76,60 | 77,40 | -1,02% | 15.552,00 |
| 26.02.2025 | 76,80 | 79,00 | 76,80 | 78,20 | 1,43% | 10.668,00 |
| 25.02.2025 | 77,80 | 78,10 | 76,90 | 77,10 | -1,53% | 11.209,00 |
| 24.02.2025 | 78,50 | 79,60 | 77,70 | 78,30 | 0,64% | 11.324,00 |
| 21.02.2025 | 76,50 | 78,60 | 76,50 | 77,80 | 1,97% | 3.959,00 |
| 20.02.2025 | 76,90 | 77,20 | 75,70 | 76,30 | -0,39% | 45.537,00 |
| 19.02.2025 | 75,50 | 76,80 | 75,00 | 76,60 | 1,46% | 10.399,00 |
| 18.02.2025 | 77,10 | 77,30 | 75,50 | 75,50 | -1,95% | 15.785,00 |
| 17.02.2025 | 76,60 | 77,00 | 75,60 | 77,00 | 0,39% | 18.222,00 |
| 14.02.2025 | 76,40 | 77,20 | 76,00 | 76,70 | 0,79% | 14.125,00 |
| 13.02.2025 | 75,70 | 76,10 | 74,80 | 76,10 | 0,13% | 9.457,00 |
| 12.02.2025 | 77,60 | 77,60 | 74,00 | 76,00 | -1,04% | 25.080,00 |
| 11.02.2025 | 78,50 | 79,80 | 75,20 | 76,80 | -3,03% | 35.433,00 |
| 10.02.2025 | 79,00 | 79,30 | 78,00 | 79,20 | 1,41% | 21.085,00 |
| 07.02.2025 | 81,00 | 81,00 | 77,80 | 78,10 | -3,58% | 8.224,00 |
| 06.02.2025 | 79,00 | 81,00 | 79,00 | 81,00 | 2,40% | 10.040,00 |
| 05.02.2025 | 78,00 | 79,10 | 77,90 | 79,10 | 0,89% | 5.588,00 |
| 04.02.2025 | 78,00 | 79,00 | 78,00 | 78,40 | 0,51% | 5.222,00 |
| 03.02.2025 | 78,20 | 78,80 | 77,70 | 78,00 | -1,02% | 15.828,00 |
| 31.01.2025 | 79,40 | 80,20 | 78,50 | 78,80 | -1,25% | 3.525,00 |
| 30.01.2025 | 78,60 | 80,00 | 78,10 | 79,80 | 2,18% | 11.577,00 |
| 29.01.2025 | 80,30 | 80,30 | 78,10 | 78,10 | -2,38% | 5.801,00 |
| 28.01.2025 | 79,20 | 81,00 | 79,20 | 80,00 | 1,14% | 5.841,00 |
| 27.01.2025 | 78,90 | 79,60 | 78,10 | 79,10 | 0,51% | 2.682,00 |
| 24.01.2025 | 78,30 | 79,60 | 78,30 | 78,70 | 0,51% | 4.439,00 |
| 23.01.2025 | 79,20 | 79,20 | 77,50 | 78,30 | -0,38% | 24.654,00 |
| 22.01.2025 | 79,20 | 80,10 | 78,40 | 78,60 | -0,76% | 4.263,00 |
| 21.01.2025 | 80,40 | 80,50 | 77,70 | 79,20 | -1,49% | 13.485,00 |
| 20.01.2025 | 79,00 | 82,50 | 79,00 | 80,40 | 2,16% | 13.258,00 |
| 17.01.2025 | 78,40 | 78,80 | 78,20 | 78,70 | 0,13% | 2.042,00 |
| 16.01.2025 | 79,60 | 79,60 | 78,10 | 78,60 | -0,51% | 2.877,00 |
| 15.01.2025 | 78,50 | 79,10 | 78,00 | 79,00 | 1,54% | 3.195,00 |
| 14.01.2025 | 78,00 | 78,70 | 77,80 | 77,80 | -0,13% | 3.760,00 |
| 13.01.2025 | 78,30 | 78,30 | 77,50 | 77,90 | -0,13% | 4.574,00 |
| 10.01.2025 | 78,30 | 78,80 | 77,70 | 78,00 | -0,89% | 4.354,00 |
| 09.01.2025 | 78,10 | 78,80 | 77,50 | 78,70 | 1,42% | 9.675,00 |
| 08.01.2025 | 78,50 | 78,70 | 77,30 | 77,60 | -0,51% | 7.477,00 |
| 07.01.2025 | 78,70 | 78,70 | 77,50 | 78,00 | 0,13% | 5.112,00 |
| 06.01.2025 | 77,50 | 78,10 | 76,80 | 77,90 | 0,78% | 4.949,00 |