77,050€
1,12%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 76,15 | 77,60 | 76,15 | 77,15 | 1,25% | - |
| 21.11.2024 | 76,50 | 76,50 | 74,55 | 76,20 | 0,53% | - |
| 20.11.2024 | 77,00 | 77,70 | 75,20 | 75,80 | -0,66% | 6.510,00 |
| 19.11.2024 | 76,10 | 76,80 | 74,70 | 76,30 | -0,13% | 11.981,00 |
| 18.11.2024 | 77,90 | 78,20 | 76,40 | 76,40 | -2,30% | 11.734,00 |
| 15.11.2024 | 80,20 | 80,30 | 77,80 | 78,20 | -2,62% | 10.450,00 |
| 14.11.2024 | 84,50 | 84,50 | 80,30 | 80,30 | -4,97% | 17.409,00 |
| 13.11.2024 | 84,00 | 85,40 | 84,00 | 84,50 | 0,36% | 10.583,00 |
| 12.11.2024 | 84,60 | 85,40 | 83,80 | 84,20 | -0,47% | 43.689,00 |
| 11.11.2024 | 84,30 | 85,30 | 83,40 | 84,60 | 0,36% | 14.502,00 |
| 08.11.2024 | 83,10 | 84,60 | 83,10 | 84,30 | 0,72% | 12.115,00 |
| 07.11.2024 | 80,90 | 84,00 | 80,90 | 83,70 | 3,08% | 5.741,00 |
| 06.11.2024 | 82,40 | 83,80 | 81,20 | 81,20 | -2,40% | 13.501,00 |
| 05.11.2024 | 80,10 | 83,60 | 79,50 | 83,20 | 4,13% | 22.694,00 |
| 04.11.2024 | 78,70 | 80,50 | 78,70 | 79,90 | 1,40% | 10.093,00 |
| 01.11.2024 | 78,20 | 79,10 | 77,60 | 78,80 | 0,38% | 5.601,00 |
| 31.10.2024 | 76,70 | 79,10 | 76,70 | 78,50 | 2,21% | 13.384,00 |
| 30.10.2024 | 79,00 | 79,00 | 76,70 | 76,80 | -2,91% | 17.950,00 |
| 29.10.2024 | 80,30 | 82,00 | 78,90 | 79,10 | -1,49% | 10.225,00 |
| 28.10.2024 | 81,30 | 81,70 | 79,60 | 80,30 | -1,47% | 20.189,00 |
| 25.10.2024 | 80,80 | 82,30 | 80,10 | 81,50 | 0,62% | 16.336,00 |
| 24.10.2024 | 80,60 | 81,20 | 79,30 | 81,00 | 1,25% | 8.609,00 |
| 23.10.2024 | 80,00 | 80,20 | 78,70 | 80,00 | -0,50% | 12.534,00 |
| 22.10.2024 | 79,60 | 81,10 | 79,50 | 80,40 | 0,12% | 11.294,00 |
| 21.10.2024 | 82,70 | 83,60 | 80,00 | 80,30 | -3,25% | 11.075,00 |
| 18.10.2024 | 88,40 | 88,90 | 78,40 | 83,00 | -5,68% | 32.566,00 |
| 17.10.2024 | 88,00 | 89,50 | 87,90 | 88,00 | 0,00% | 7.594,00 |
| 16.10.2024 | 89,30 | 89,30 | 87,40 | 88,00 | -1,35% | 6.699,00 |
| 15.10.2024 | 90,50 | 90,55 | 88,70 | 89,20 | -1,44% | - |
| 14.10.2024 | 90,50 | 91,40 | 90,30 | 90,50 | -0,22% | 3.345,00 |
| 11.10.2024 | 92,20 | 92,20 | 90,70 | 90,70 | -2,16% | 1.719,00 |
| 10.10.2024 | 92,50 | 93,30 | 92,00 | 92,70 | 0,43% | 2.361,00 |
| 09.10.2024 | 92,70 | 93,10 | 91,70 | 92,30 | -0,22% | 1.581,00 |
| 08.10.2024 | 90,70 | 92,50 | 90,30 | 92,50 | 1,98% | 2.612,00 |
| 07.10.2024 | 91,00 | 91,30 | 89,00 | 90,70 | 0,33% | 3.606,00 |
| 04.10.2024 | 90,00 | 90,80 | 89,70 | 90,40 | 0,56% | 2.597,00 |
| 03.10.2024 | 91,30 | 91,30 | 89,30 | 89,90 | -0,99% | 2.235,00 |
| 02.10.2024 | 90,00 | 91,30 | 90,00 | 90,80 | 0,22% | 3.613,00 |
| 01.10.2024 | 93,20 | 93,20 | 90,20 | 90,60 | -2,05% | 2.845,00 |
| 30.09.2024 | 93,70 | 93,80 | 92,20 | 92,50 | -0,75% | 4.543,00 |
| 27.09.2024 | 93,50 | 93,60 | 92,60 | 93,20 | 0,32% | 5.916,00 |
| 26.09.2024 | 91,50 | 93,90 | 91,50 | 92,90 | 1,86% | 5.718,00 |
| 25.09.2024 | 91,90 | 92,00 | 91,00 | 91,20 | -0,55% | 5.625,00 |
| 24.09.2024 | 91,70 | 92,00 | 91,30 | 91,70 | 0,55% | 2.023,00 |
| 23.09.2024 | 92,50 | 92,50 | 91,20 | 91,20 | -1,62% | 2.066,00 |
| 20.09.2024 | 94,60 | 94,80 | 92,50 | 92,70 | -1,80% | 8.683,00 |
| 19.09.2024 | 92,50 | 94,80 | 92,40 | 94,40 | 2,39% | 6.583,00 |
| 18.09.2024 | 91,50 | 93,10 | 91,50 | 92,20 | 0,22% | 3.719,00 |
| 17.09.2024 | 91,10 | 92,00 | 89,60 | 92,00 | 1,55% | 4.843,00 |
| 16.09.2024 | 91,60 | 92,10 | 89,70 | 90,60 | -1,74% | 6.245,00 |
| 13.09.2024 | 91,30 | 92,20 | 91,00 | 92,20 | 1,88% | 5.369,00 |
| 12.09.2024 | 89,60 | 90,70 | 88,50 | 90,50 | 2,14% | 3.831,00 |
| 11.09.2024 | 91,00 | 91,00 | 88,60 | 88,60 | -2,74% | 2.054,00 |
| 10.09.2024 | 90,00 | 91,50 | 90,00 | 91,10 | 1,11% | 2.774,00 |
| 09.09.2024 | 91,90 | 91,90 | 90,10 | 90,10 | -2,07% | 4.131,00 |
| 06.09.2024 | 92,90 | 93,30 | 91,70 | 92,00 | -0,54% | 7.795,00 |
| 05.09.2024 | 92,50 | 93,20 | 92,50 | 92,50 | -0,43% | 947,00 |
| 04.09.2024 | 92,50 | 93,30 | 91,90 | 92,90 | -0,21% | 4.417,00 |
| 03.09.2024 | 93,30 | 93,30 | 91,00 | 93,10 | 0,22% | 6.930,00 |
| 02.09.2024 | 94,00 | 94,00 | 92,60 | 92,90 | -0,32% | 2.783,00 |
| 30.08.2024 | 92,50 | 94,20 | 92,50 | 93,20 | 0,65% | 6.302,00 |
| 29.08.2024 | 92,00 | 92,90 | 92,00 | 92,60 | 0,54% | 4.704,00 |
| 28.08.2024 | 93,50 | 94,00 | 91,90 | 92,10 | -1,92% | 4.758,00 |
| 27.08.2024 | 94,90 | 95,60 | 93,80 | 93,90 | -1,68% | 2.441,00 |
| 26.08.2024 | 95,60 | 95,60 | 94,90 | 95,50 | 0,21% | 1.783,00 |
| 23.08.2024 | 94,60 | 95,70 | 94,20 | 95,30 | 0,63% | 4.669,00 |
| 22.08.2024 | 95,80 | 96,10 | 94,20 | 94,70 | -0,73% | 3.417,00 |
| 21.08.2024 | 96,00 | 96,10 | 95,00 | 95,40 | 0,53% | 2.517,00 |
| 20.08.2024 | 95,50 | 95,50 | 94,90 | 94,90 | -0,84% | 3.503,00 |
| 19.08.2024 | 94,90 | 96,50 | 94,90 | 95,70 | 0,84% | 2.937,00 |
| 16.08.2024 | 96,10 | 96,10 | 94,90 | 94,90 | -0,73% | 3.192,00 |
| 15.08.2024 | 96,10 | 96,10 | 94,60 | 95,60 | 0,42% | 6.700,00 |
| 14.08.2024 | 94,60 | 95,70 | 94,00 | 95,20 | 0,85% | 2.876,00 |
| 13.08.2024 | 94,10 | 94,50 | 93,60 | 94,40 | 0,43% | 1.513,00 |
| 12.08.2024 | 94,10 | 94,80 | 93,50 | 94,00 | 0,00% | 3.715,00 |
| 09.08.2024 | 94,00 | 94,70 | 93,50 | 94,00 | 0,11% | 2.124,00 |
| 08.08.2024 | 94,80 | 95,00 | 93,50 | 93,90 | -0,11% | 2.775,00 |
| 07.08.2024 | 94,50 | 95,40 | 93,50 | 94,00 | 0,00% | 4.713,00 |
| 06.08.2024 | 92,90 | 94,50 | 92,70 | 94,00 | 1,51% | 4.458,00 |
| 05.08.2024 | 94,60 | 94,60 | 90,00 | 92,60 | -2,53% | 10.299,00 |
| 02.08.2024 | 94,60 | 95,10 | 94,60 | 95,00 | 0,21% | 10.532,00 |
| 01.08.2024 | 95,80 | 96,80 | 94,80 | 94,80 | -0,21% | 7.393,00 |
| 31.07.2024 | 95,00 | 96,00 | 94,70 | 95,00 | 0,00% | 6.363,00 |
| 30.07.2024 | 95,60 | 96,60 | 95,00 | 95,00 | 0,00% | 3.865,00 |
| 29.07.2024 | 94,60 | 97,30 | 94,00 | 95,00 | 1,06% | 14.830,00 |
| 26.07.2024 | 92,60 | 94,60 | 92,60 | 94,00 | 0,64% | 4.450,00 |
| 25.07.2024 | 94,00 | 94,00 | 91,00 | 93,40 | -1,27% | 7.597,00 |
| 24.07.2024 | 95,00 | 95,80 | 93,50 | 94,60 | -0,42% | 8.759,00 |
| 23.07.2024 | 94,30 | 100,20 | 94,00 | 95,00 | -3,06% | 20.687,00 |
| 22.07.2024 | 103,40 | 103,40 | 96,90 | 98,00 | -5,59% | 9.264,00 |
| 19.07.2024 | 105,00 | 105,40 | 103,80 | 103,80 | -1,70% | 3.440,00 |
| 18.07.2024 | 105,80 | 106,00 | 105,20 | 105,60 | 0,19% | 2.159,00 |
| 17.07.2024 | 105,60 | 106,60 | 104,80 | 105,40 | -0,75% | 3.325,00 |
| 16.07.2024 | 106,00 | 106,40 | 104,40 | 106,20 | 0,00% | 4.550,00 |
| 15.07.2024 | 107,00 | 107,00 | 106,00 | 106,20 | -0,93% | 2.478,00 |
| 12.07.2024 | 106,80 | 108,20 | 106,00 | 107,20 | -0,19% | 3.325,00 |
| 11.07.2024 | 106,00 | 107,40 | 105,60 | 107,40 | 1,13% | 4.310,00 |
| 10.07.2024 | 105,60 | 106,40 | 105,40 | 106,20 | 0,38% | 4.735,00 |
| 09.07.2024 | 108,20 | 108,80 | 105,80 | 105,80 | -2,94% | 3.432,00 |
| 08.07.2024 | 107,20 | 111,00 | 107,20 | 109,00 | 0,74% | 3.311,00 |