116,100€
-0,77%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 116,00 | 117,00 | 115,40 | 116,00 | -0,85% | 2.901,00 |
| 18.04.2024 | 117,00 | 117,60 | 115,80 | 117,00 | 0,00% | 2.731,00 |
| 17.04.2024 | 116,60 | 118,00 | 116,00 | 117,00 | 0,52% | 4.543,00 |
| 16.04.2024 | 117,80 | 117,80 | 115,60 | 116,40 | -2,84% | 4.985,00 |
| 15.04.2024 | 124,80 | 124,80 | 119,60 | 119,80 | -3,23% | 4.874,00 |
| 12.04.2024 | 124,20 | 125,60 | 123,80 | 123,80 | -0,96% | 9.649,00 |
| 11.04.2024 | 125,00 | 127,60 | 124,20 | 125,00 | 0,81% | 6.335,00 |
| 10.04.2024 | 123,00 | 126,00 | 122,80 | 124,00 | 0,32% | 4.258,00 |
| 09.04.2024 | 121,00 | 125,60 | 120,80 | 123,60 | 1,48% | 5.528,00 |
| 08.04.2024 | 119,40 | 122,00 | 119,40 | 121,80 | 1,16% | 4.395,00 |
| 05.04.2024 | 117,60 | 120,40 | 117,00 | 120,40 | 1,69% | 5.214,00 |
| 04.04.2024 | 118,00 | 118,40 | 117,60 | 118,40 | 0,00% | 8.445,00 |
| 03.04.2024 | 119,00 | 120,00 | 116,80 | 118,40 | -1,17% | 4.776,00 |
| 02.04.2024 | 120,20 | 120,40 | 119,00 | 119,80 | -0,33% | 3.409,00 |
| 28.03.2024 | 120,80 | 120,80 | 119,00 | 120,20 | 0,00% | 5.211,00 |
| 27.03.2024 | 120,20 | 120,60 | 119,60 | 120,20 | 0,67% | 4.774,00 |
| 26.03.2024 | 120,00 | 120,60 | 118,80 | 119,40 | -0,33% | 6.552,00 |
| 25.03.2024 | 120,60 | 121,00 | 119,40 | 119,80 | -0,99% | 4.323,00 |
| 22.03.2024 | 121,40 | 122,80 | 120,20 | 121,00 | -0,49% | 4.463,00 |
| 21.03.2024 | 123,00 | 124,60 | 121,60 | 121,60 | -1,14% | 6.580,00 |
| 20.03.2024 | 121,80 | 123,40 | 120,60 | 123,00 | 2,50% | 12.175,00 |
| 19.03.2024 | 119,20 | 122,20 | 117,40 | 120,00 | 7,91% | 11.965,00 |
| 18.03.2024 | 110,80 | 112,00 | 110,40 | 111,20 | 1,28% | 5.250,00 |
| 15.03.2024 | 108,60 | 111,00 | 108,40 | 109,80 | 1,67% | 6.688,00 |
| 14.03.2024 | 110,20 | 110,20 | 108,00 | 108,00 | -1,64% | 2.328,00 |
| 13.03.2024 | 109,20 | 112,00 | 109,20 | 109,80 | 0,73% | 2.745,00 |
| 12.03.2024 | 106,60 | 109,00 | 106,20 | 109,00 | 2,25% | 5.783,00 |
| 11.03.2024 | 107,20 | 107,20 | 106,20 | 106,60 | -0,74% | 2.566,00 |
| 08.03.2024 | 106,40 | 107,40 | 105,20 | 107,40 | 0,94% | 5.433,00 |
| 07.03.2024 | 105,80 | 107,00 | 105,80 | 106,40 | -0,56% | 2.733,00 |
| 06.03.2024 | 107,00 | 108,00 | 105,20 | 107,00 | -0,37% | 3.645,00 |
| 05.03.2024 | 109,00 | 109,20 | 107,00 | 107,40 | -2,01% | 4.121,00 |
| 04.03.2024 | 110,00 | 110,40 | 109,00 | 109,60 | 0,18% | 1.762,00 |
| 01.03.2024 | 109,40 | 110,00 | 108,80 | 109,40 | 0,55% | 4.594,00 |
| 29.02.2024 | 108,20 | 108,80 | 108,00 | 108,80 | 0,37% | 6.330,00 |
| 28.02.2024 | 109,40 | 109,40 | 107,60 | 108,40 | -0,18% | 2.105,00 |
| 27.02.2024 | 109,20 | 109,20 | 108,20 | 108,60 | 0,18% | 1.249,00 |
| 26.02.2024 | 108,40 | 108,80 | 108,00 | 108,40 | -0,73% | 3.357,00 |
| 23.02.2024 | 108,80 | 110,00 | 107,60 | 109,20 | 0,55% | 2.185,00 |
| 22.02.2024 | 108,80 | 109,40 | 108,00 | 108,60 | 0,56% | 7.974,00 |
| 21.02.2024 | 110,40 | 110,40 | 107,80 | 108,00 | -2,70% | 5.137,00 |
| 20.02.2024 | 111,00 | 111,80 | 110,00 | 111,00 | 0,36% | 1.921,00 |
| 19.02.2024 | 111,00 | 111,40 | 110,40 | 110,60 | -0,54% | 2.920,00 |
| 16.02.2024 | 110,00 | 111,60 | 110,00 | 111,20 | 1,28% | 1.993,00 |
| 15.02.2024 | 110,00 | 111,80 | 108,80 | 109,80 | 0,00% | 4.292,00 |
| 14.02.2024 | 108,20 | 110,00 | 108,20 | 109,80 | 1,10% | 3.579,00 |
| 13.02.2024 | 109,60 | 110,00 | 108,00 | 108,60 | -1,27% | 1.831,00 |
| 12.02.2024 | 110,80 | 110,80 | 109,80 | 110,00 | -0,18% | 8.269,00 |
| 09.02.2024 | 111,60 | 111,80 | 110,20 | 110,20 | -0,72% | 6.098,00 |
| 08.02.2024 | 110,80 | 111,80 | 110,40 | 111,00 | 0,73% | 4.960,00 |
| 07.02.2024 | 111,20 | 112,00 | 110,20 | 110,20 | -1,43% | 2.780,00 |
| 06.02.2024 | 110,60 | 111,80 | 110,40 | 111,80 | 1,08% | 3.976,00 |
| 05.02.2024 | 112,00 | 112,00 | 109,80 | 110,60 | -1,07% | 2.505,00 |
| 02.02.2024 | 113,40 | 113,40 | 111,80 | 111,80 | -0,71% | 2.717,00 |
| 01.02.2024 | 112,00 | 113,00 | 111,80 | 112,60 | 0,54% | 2.465,00 |
| 31.01.2024 | 112,40 | 113,20 | 111,80 | 112,00 | -0,53% | 3.982,00 |
| 30.01.2024 | 113,40 | 113,40 | 112,00 | 112,60 | -0,71% | 3.247,00 |
| 29.01.2024 | 112,00 | 113,60 | 111,60 | 113,40 | 0,35% | 2.321,00 |
| 26.01.2024 | 113,20 | 113,60 | 112,80 | 113,00 | -0,35% | 3.796,00 |
| 25.01.2024 | 113,40 | 113,80 | 112,80 | 113,40 | 0,18% | 2.435,00 |
| 24.01.2024 | 113,80 | 113,80 | 111,60 | 113,20 | 1,62% | 2.590,00 |
| 23.01.2024 | 112,40 | 113,60 | 111,40 | 111,40 | -0,71% | 1.155,00 |
| 22.01.2024 | 112,00 | 113,20 | 111,80 | 112,20 | 0,00% | 2.744,00 |
| 19.01.2024 | 113,40 | 113,40 | 112,00 | 112,20 | -0,71% | 1.132,00 |
| 18.01.2024 | 112,00 | 114,80 | 112,00 | 113,00 | 0,89% | 4.497,00 |
| 17.01.2024 | 109,00 | 112,60 | 109,00 | 112,00 | 0,90% | 2.732,00 |
| 16.01.2024 | 111,20 | 112,40 | 110,00 | 111,00 | -0,18% | 6.725,00 |
| 15.01.2024 | 112,60 | 113,20 | 109,60 | 111,20 | -1,94% | 7.929,00 |
| 12.01.2024 | 113,40 | 114,80 | 113,00 | 113,40 | 0,71% | 2.403,00 |
| 11.01.2024 | 114,20 | 114,60 | 112,60 | 112,60 | -1,40% | 3.849,00 |
| 10.01.2024 | 117,40 | 117,40 | 113,20 | 114,20 | -1,89% | 5.529,00 |
| 09.01.2024 | 119,00 | 119,00 | 116,00 | 116,40 | -2,18% | 4.540,00 |
| 08.01.2024 | 118,80 | 120,40 | 116,60 | 119,00 | 1,19% | 11.876,00 |
| 05.01.2024 | 118,40 | 118,80 | 116,00 | 117,60 | -1,67% | 2.174,00 |
| 04.01.2024 | 118,80 | 119,80 | 118,60 | 119,60 | 0,84% | 2.472,00 |
| 03.01.2024 | 122,60 | 122,60 | 118,60 | 118,60 | -2,63% | 3.774,00 |
| 02.01.2024 | 123,80 | 124,20 | 120,60 | 121,80 | -0,98% | 2.457,00 |
| 29.12.2023 | 122,80 | 123,80 | 122,60 | 123,00 | 0,16% | 902,00 |
| 28.12.2023 | 124,00 | 124,80 | 122,80 | 122,80 | -1,13% | 1.753,00 |
| 27.12.2023 | 121,00 | 125,00 | 121,00 | 124,20 | 1,47% | 5.596,00 |
| 22.12.2023 | 121,20 | 122,40 | 120,00 | 122,40 | 1,16% | 4.214,00 |
| 21.12.2023 | 120,60 | 121,20 | 119,20 | 121,00 | -0,33% | 3.396,00 |
| 20.12.2023 | 121,60 | 121,60 | 120,00 | 121,40 | -0,16% | 6.080,00 |
| 19.12.2023 | 121,00 | 122,60 | 121,00 | 121,60 | 0,83% | 3.844,00 |
| 18.12.2023 | 121,00 | 121,00 | 119,40 | 120,60 | 0,00% | 4.973,00 |
| 15.12.2023 | 121,60 | 121,60 | 119,40 | 120,60 | 0,00% | 3.279,00 |
| 14.12.2023 | 119,00 | 122,00 | 119,00 | 120,60 | 2,38% | 4.715,00 |
| 13.12.2023 | 119,00 | 119,80 | 117,80 | 117,80 | -0,51% | 5.579,00 |
| 12.12.2023 | 119,20 | 119,20 | 117,80 | 118,40 | -1,33% | 2.503,00 |
| 11.12.2023 | 120,80 | 121,20 | 119,00 | 120,00 | -0,66% | 2.416,00 |
| 08.12.2023 | 118,00 | 121,60 | 117,80 | 120,80 | 2,72% | 4.543,00 |
| 07.12.2023 | 119,20 | 119,20 | 116,80 | 117,60 | -1,67% | 5.673,00 |
| 06.12.2023 | 120,60 | 121,00 | 119,20 | 119,60 | -0,33% | 3.394,00 |
| 05.12.2023 | 120,60 | 121,40 | 119,40 | 120,00 | 0,50% | 4.839,00 |
| 04.12.2023 | 123,20 | 123,20 | 119,00 | 119,40 | -2,45% | 2.608,00 |
| 01.12.2023 | 122,00 | 123,00 | 121,20 | 122,40 | 1,16% | 8.300,00 |
| 30.11.2023 | 124,80 | 125,40 | 121,00 | 121,00 | -2,89% | 8.694,00 |
| 29.11.2023 | 126,00 | 127,00 | 124,60 | 124,60 | -0,48% | 3.933,00 |
| 28.11.2023 | 124,00 | 125,20 | 123,00 | 125,20 | 0,97% | 4.500,00 |
| 27.11.2023 | 122,60 | 125,00 | 122,20 | 124,00 | 1,81% | 3.789,00 |