29,125€
0,43%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 29,68 | 29,68 | 28,25 | 28,73 | -0,95% | - |
| 26.02.2026 | 27,65 | 29,00 | 27,60 | 29,00 | 5,65% | 36.103,00 |
| 25.02.2026 | 26,30 | 27,90 | 26,05 | 27,45 | 4,37% | 30.647,00 |
| 24.02.2026 | 27,25 | 27,25 | 26,10 | 26,30 | -3,49% | 33.796,00 |
| 23.02.2026 | 28,35 | 28,40 | 27,05 | 27,25 | -4,22% | 50.833,00 |
| 20.02.2026 | 28,65 | 28,80 | 28,15 | 28,45 | -1,39% | 53.275,00 |
| 19.02.2026 | 29,75 | 29,95 | 28,45 | 28,85 | -2,20% | 43.185,00 |
| 18.02.2026 | 32,75 | 32,90 | 28,75 | 29,50 | -11,94% | 145.321,00 |
| 17.02.2026 | 33,00 | 33,50 | 32,75 | 33,50 | 1,82% | 23.105,00 |
| 16.02.2026 | 34,20 | 34,35 | 32,90 | 32,90 | -2,95% | 17.294,00 |
| 13.02.2026 | 34,65 | 34,80 | 33,75 | 33,90 | -2,16% | 14.244,00 |
| 12.02.2026 | 35,70 | 36,15 | 34,40 | 34,65 | -4,15% | 45.813,00 |
| 11.02.2026 | 37,25 | 37,25 | 35,75 | 36,15 | -2,56% | 23.586,00 |
| 10.02.2026 | 36,55 | 37,90 | 36,45 | 37,10 | 0,95% | 23.511,00 |
| 09.02.2026 | 36,65 | 37,30 | 36,30 | 36,75 | 0,55% | 10.688,00 |
| 06.02.2026 | 36,45 | 36,75 | 36,10 | 36,55 | -0,81% | 11.834,00 |
| 05.02.2026 | 37,45 | 37,45 | 36,35 | 36,85 | -1,47% | 22.281,00 |
| 04.02.2026 | 37,35 | 37,45 | 36,80 | 37,40 | 0,54% | 17.431,00 |
| 03.02.2026 | 38,70 | 38,70 | 37,20 | 37,20 | -4,25% | 13.053,00 |
| 02.02.2026 | 39,05 | 39,25 | 38,30 | 38,85 | -0,13% | 7.707,00 |
| 30.01.2026 | 38,10 | 38,90 | 37,60 | 38,90 | 3,18% | 9.249,00 |
| 29.01.2026 | 38,05 | 38,10 | 36,95 | 37,70 | -1,44% | 50.498,00 |
| 28.01.2026 | 40,05 | 40,05 | 38,05 | 38,25 | -3,41% | 25.447,00 |
| 27.01.2026 | 40,80 | 40,80 | 39,30 | 39,60 | -2,70% | 14.765,00 |
| 26.01.2026 | 40,55 | 40,70 | 40,00 | 40,70 | -0,61% | 8.779,00 |
| 23.01.2026 | 41,50 | 41,50 | 39,95 | 40,95 | 0,61% | 7.458,00 |
| 22.01.2026 | 39,35 | 40,70 | 39,35 | 40,70 | 4,76% | 19.352,00 |
| 21.01.2026 | 39,00 | 39,55 | 38,35 | 38,85 | -1,15% | 15.547,00 |
| 20.01.2026 | 41,15 | 41,15 | 39,30 | 39,30 | -4,26% | 22.604,00 |
| 19.01.2026 | 42,45 | 42,45 | 40,85 | 41,05 | -2,49% | 9.292,00 |
| 16.01.2026 | 41,95 | 42,25 | 41,35 | 42,10 | 0,00% | 10.042,00 |
| 15.01.2026 | 42,00 | 42,20 | 41,30 | 42,10 | 0,60% | 13.471,00 |
| 14.01.2026 | 44,10 | 44,10 | 41,20 | 41,85 | -4,89% | 27.978,00 |
| 13.01.2026 | 44,65 | 44,95 | 43,95 | 44,00 | -0,23% | 18.574,00 |
| 12.01.2026 | 43,65 | 44,10 | 43,15 | 44,10 | 0,68% | 14.902,00 |
| 09.01.2026 | 42,60 | 43,85 | 42,55 | 43,80 | 2,10% | 19.124,00 |
| 08.01.2026 | 42,65 | 43,35 | 41,45 | 42,90 | 0,94% | 29.568,00 |
| 07.01.2026 | 41,95 | 42,80 | 41,60 | 42,50 | 1,43% | 33.581,00 |
| 06.01.2026 | 41,75 | 42,20 | 41,20 | 41,90 | 0,36% | 10.835,00 |
| 05.01.2026 | 42,60 | 42,65 | 41,05 | 41,75 | -1,07% | 17.129,00 |
| 02.01.2026 | 43,70 | 43,70 | 41,90 | 42,20 | -2,43% | 10.041,00 |
| 30.12.2025 | 42,85 | 43,35 | 42,35 | 43,25 | 1,88% | 10.872,00 |
| 29.12.2025 | 41,35 | 42,50 | 41,35 | 42,45 | 2,29% | 13.023,00 |
| 23.12.2025 | 41,50 | 41,80 | 41,30 | 41,50 | 0,00% | 10.482,00 |
| 22.12.2025 | 41,70 | 41,80 | 41,25 | 41,50 | -0,48% | 19.702,00 |
| 19.12.2025 | 42,70 | 42,75 | 41,60 | 41,70 | -2,46% | 43.404,00 |
| 18.12.2025 | 42,15 | 42,75 | 41,70 | 42,75 | 2,15% | 31.266,00 |
| 17.12.2025 | 42,05 | 42,25 | 41,35 | 41,85 | 0,72% | 10.320,00 |
| 16.12.2025 | 42,35 | 42,55 | 41,40 | 41,55 | -3,03% | 14.381,00 |
| 15.12.2025 | 43,60 | 43,60 | 42,65 | 42,85 | -1,49% | 13.580,00 |
| 12.12.2025 | 42,10 | 44,25 | 42,00 | 43,50 | 2,47% | 17.451,00 |
| 11.12.2025 | 42,10 | 42,45 | 41,55 | 42,45 | 1,31% | 21.953,00 |
| 10.12.2025 | 41,80 | 42,10 | 41,40 | 41,90 | 0,24% | 11.791,00 |
| 09.12.2025 | 41,95 | 42,30 | 40,70 | 41,80 | -1,07% | 19.532,00 |
| 08.12.2025 | 43,00 | 43,10 | 42,25 | 42,25 | -1,74% | 6.687,00 |
| 05.12.2025 | 43,10 | 43,35 | 42,20 | 43,00 | -1,38% | 16.128,00 |
| 04.12.2025 | 43,65 | 44,20 | 43,25 | 43,60 | 0,58% | 6.675,00 |
| 03.12.2025 | 43,45 | 44,15 | 43,05 | 43,35 | -0,69% | 12.425,00 |
| 02.12.2025 | 44,30 | 44,70 | 43,50 | 43,65 | -1,91% | 14.320,00 |
| 01.12.2025 | 44,60 | 44,75 | 44,00 | 44,50 | -0,56% | 15.578,00 |
| 28.11.2025 | 44,70 | 45,05 | 44,30 | 44,75 | -0,56% | 10.370,00 |
| 27.11.2025 | 46,15 | 46,20 | 44,15 | 45,00 | -2,39% | 32.598,00 |
| 26.11.2025 | 47,30 | 47,30 | 45,95 | 46,10 | -2,85% | 17.572,00 |
| 25.11.2025 | 47,55 | 48,00 | 47,05 | 47,45 | -1,04% | 5.405,00 |
| 24.11.2025 | 47,95 | 48,65 | 47,65 | 47,95 | -0,93% | 8.445,00 |
| 21.11.2025 | 48,15 | 49,00 | 47,65 | 48,40 | 0,31% | 15.981,00 |
| 20.11.2025 | 50,30 | 50,30 | 47,80 | 48,25 | -3,88% | 13.363,00 |
| 19.11.2025 | 49,75 | 51,10 | 49,75 | 50,20 | 0,90% | 5.267,00 |
| 18.11.2025 | 48,70 | 49,80 | 48,60 | 49,75 | 0,30% | 7.976,00 |
| 17.11.2025 | 50,20 | 50,40 | 49,50 | 49,60 | -1,20% | 3.072,00 |
| 14.11.2025 | 50,70 | 50,90 | 49,95 | 50,20 | -0,79% | 2.050,00 |
| 13.11.2025 | 51,30 | 51,90 | 50,30 | 50,60 | -0,39% | 5.956,00 |
| 12.11.2025 | 50,20 | 51,00 | 49,35 | 50,80 | 1,20% | 16.418,00 |
| 11.11.2025 | 49,70 | 50,30 | 49,20 | 50,20 | 1,01% | 14.243,00 |
| 10.11.2025 | 49,00 | 50,30 | 48,85 | 49,70 | 2,79% | 6.183,00 |
| 07.11.2025 | 49,85 | 49,85 | 48,05 | 48,35 | -1,83% | 20.404,00 |
| 06.11.2025 | 49,50 | 49,55 | 48,95 | 49,25 | -1,01% | 9.368,00 |
| 05.11.2025 | 49,10 | 50,20 | 48,80 | 49,75 | 1,32% | 8.267,00 |
| 04.11.2025 | 51,30 | 51,30 | 49,05 | 49,10 | -4,10% | 14.550,00 |
| 03.11.2025 | 53,00 | 53,20 | 51,00 | 51,20 | -2,85% | 8.946,00 |
| 31.10.2025 | 51,60 | 53,70 | 51,50 | 52,70 | 1,35% | 6.491,00 |
| 30.10.2025 | 51,30 | 52,00 | 50,70 | 52,00 | 1,36% | 10.310,00 |
| 29.10.2025 | 52,10 | 52,70 | 50,10 | 51,30 | -2,66% | 20.540,00 |
| 28.10.2025 | 53,30 | 54,00 | 52,70 | 52,70 | -1,50% | 4.145,00 |
| 27.10.2025 | 54,00 | 54,50 | 53,00 | 53,50 | -1,83% | 8.720,00 |
| 24.10.2025 | 53,80 | 55,00 | 53,20 | 54,50 | 1,68% | 12.036,00 |
| 23.10.2025 | 55,40 | 55,40 | 53,30 | 53,60 | -2,37% | 4.899,00 |
| 22.10.2025 | 55,90 | 56,00 | 54,80 | 54,90 | -1,26% | 4.505,00 |
| 21.10.2025 | 56,00 | 56,20 | 55,10 | 55,60 | 0,00% | 4.947,00 |
| 20.10.2025 | 54,20 | 56,10 | 54,20 | 55,60 | 2,39% | 13.456,00 |
| 17.10.2025 | 54,60 | 54,90 | 53,50 | 54,30 | -1,27% | 5.365,00 |
| 16.10.2025 | 55,00 | 55,60 | 54,60 | 55,00 | 0,36% | 6.562,00 |
| 15.10.2025 | 55,20 | 56,10 | 54,80 | 54,80 | -0,18% | 7.695,00 |
| 14.10.2025 | 55,30 | 55,50 | 54,70 | 54,90 | -0,72% | 5.484,00 |
| 13.10.2025 | 54,60 | 56,60 | 54,60 | 55,30 | 1,28% | 10.383,00 |
| 10.10.2025 | 56,30 | 56,90 | 54,60 | 54,60 | -2,50% | 11.955,00 |
| 09.10.2025 | 56,80 | 57,70 | 55,90 | 56,00 | -1,06% | 11.163,00 |
| 08.10.2025 | 54,90 | 57,40 | 54,50 | 56,60 | 3,10% | 17.585,00 |
| 07.10.2025 | 56,30 | 56,30 | 54,40 | 54,90 | -1,79% | 18.200,00 |
| 06.10.2025 | 52,30 | 56,60 | 52,30 | 55,90 | 7,71% | 35.214,00 |