54,350€
-1,18%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 55,00 | 55,30 | 53,65 | 54,45 | -1,00% | - |
| 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 |
| 03.10.2025 | 50,20 | 53,90 | 49,50 | 51,90 | 3,59% | 24.350,00 |
| 02.10.2025 | 51,00 | 51,20 | 50,00 | 50,10 | -0,79% | 8.808,00 |
| 01.10.2025 | 50,20 | 50,90 | 49,60 | 50,50 | 1,00% | 9.314,00 |
| 30.09.2025 | 51,30 | 51,30 | 49,55 | 50,00 | -1,96% | 14.462,00 |
| 29.09.2025 | 51,40 | 51,50 | 50,80 | 51,00 | 0,00% | 9.420,00 |
| 26.09.2025 | 51,80 | 51,90 | 50,70 | 51,00 | -0,97% | 6.704,00 |
| 25.09.2025 | 52,00 | 52,20 | 51,20 | 51,50 | -0,39% | 8.248,00 |
| 24.09.2025 | 51,30 | 52,80 | 50,80 | 51,70 | 1,77% | 25.332,00 |
| 23.09.2025 | 50,70 | 52,00 | 50,20 | 50,80 | 0,20% | 19.346,00 |
| 22.09.2025 | 53,20 | 53,20 | 50,60 | 50,70 | -4,16% | 18.351,00 |
| 19.09.2025 | 54,10 | 54,30 | 52,90 | 52,90 | -2,04% | 7.245,00 |
| 18.09.2025 | 53,80 | 54,30 | 53,10 | 54,00 | 0,93% | 7.381,00 |
| 17.09.2025 | 53,50 | 55,20 | 53,40 | 53,50 | 1,90% | 9.490,00 |
| 16.09.2025 | 55,00 | 55,00 | 52,50 | 52,50 | -4,20% | 5.937,00 |
| 15.09.2025 | 53,40 | 54,90 | 53,20 | 54,80 | 2,81% | 8.479,00 |
| 12.09.2025 | 54,80 | 55,00 | 53,30 | 53,30 | -2,38% | 10.161,00 |
| 11.09.2025 | 55,40 | 55,60 | 54,00 | 54,60 | -2,67% | 38.939,00 |
| 10.09.2025 | 56,80 | 56,80 | 55,40 | 56,10 | -1,75% | 21.099,00 |
| 09.09.2025 | 58,20 | 58,70 | 56,70 | 57,10 | -1,89% | 10.539,00 |
| 08.09.2025 | 59,10 | 59,60 | 58,00 | 58,20 | -0,34% | 8.596,00 |
| 05.09.2025 | 58,60 | 59,40 | 58,00 | 58,40 | -0,34% | 7.700,00 |
| 04.09.2025 | 59,40 | 59,70 | 56,80 | 58,60 | -0,68% | 11.740,00 |
| 03.09.2025 | 59,80 | 61,10 | 58,70 | 59,00 | -1,50% | 10.510,00 |
| 02.09.2025 | 61,00 | 61,80 | 59,90 | 59,90 | -2,12% | 8.301,00 |
| 01.09.2025 | 60,80 | 62,10 | 60,80 | 61,20 | 1,32% | 8.126,00 |
| 29.08.2025 | 60,20 | 60,80 | 60,10 | 60,40 | 0,33% | 6.652,00 |
| 28.08.2025 | 62,30 | 62,80 | 60,20 | 60,20 | -2,27% | 4.260,00 |
| 27.08.2025 | 61,40 | 61,90 | 61,30 | 61,60 | 0,33% | 9.318,00 |
| 26.08.2025 | 62,40 | 62,40 | 61,20 | 61,40 | -2,38% | 7.945,00 |
| 25.08.2025 | 63,70 | 63,70 | 62,50 | 62,90 | -0,63% | 4.516,00 |
| 22.08.2025 | 61,00 | 63,80 | 60,70 | 63,30 | 3,09% | 5.690,00 |
| 21.08.2025 | 61,40 | 61,50 | 60,50 | 61,40 | 0,49% | 3.870,00 |
| 20.08.2025 | 60,50 | 61,10 | 60,00 | 61,10 | 0,00% | 1.994,00 |
| 19.08.2025 | 60,60 | 61,30 | 60,00 | 61,10 | 0,99% | 2.748,00 |
| 18.08.2025 | 59,80 | 60,70 | 59,80 | 60,50 | 0,67% | 3.574,00 |
| 15.08.2025 | 61,60 | 61,60 | 59,90 | 60,10 | -2,28% | 10.267,00 |
| 14.08.2025 | 60,00 | 61,80 | 59,50 | 61,50 | 2,16% | 7.867,00 |
| 13.08.2025 | 61,50 | 61,50 | 59,90 | 60,20 | -1,63% | 7.231,00 |
| 12.08.2025 | 60,20 | 61,40 | 59,60 | 61,20 | 0,82% | 14.235,00 |
| 11.08.2025 | 61,90 | 61,90 | 60,00 | 60,70 | -1,46% | 8.709,00 |
| 08.08.2025 | 61,90 | 61,90 | 61,30 | 61,60 | -0,81% | 8.374,00 |
| 07.08.2025 | 62,40 | 63,20 | 61,40 | 62,10 | 0,16% | 5.292,00 |
| 06.08.2025 | 63,30 | 63,50 | 61,50 | 62,00 | -1,43% | 8.319,00 |
| 05.08.2025 | 64,20 | 65,40 | 62,80 | 62,90 | -1,26% | 16.425,00 |
| 04.08.2025 | 66,40 | 67,70 | 63,30 | 63,70 | -3,78% | 20.245,00 |
| 01.08.2025 | 65,80 | 66,60 | 65,50 | 66,20 | -1,19% | 16.647,00 |
| 31.07.2025 | 65,80 | 67,50 | 65,50 | 67,00 | 2,13% | 5.328,00 |
| 30.07.2025 | 66,50 | 67,30 | 65,60 | 65,60 | -2,24% | 6.386,00 |
| 29.07.2025 | 67,50 | 67,70 | 66,90 | 67,10 | 0,00% | 3.660,00 |
| 28.07.2025 | 67,30 | 68,00 | 66,60 | 67,10 | 0,75% | 10.965,00 |
| 25.07.2025 | 68,50 | 68,50 | 66,60 | 66,60 | -2,77% | 21.398,00 |
| 24.07.2025 | 69,90 | 70,90 | 65,00 | 68,50 | -10,46% | 68.968,00 |
| 23.07.2025 | 76,40 | 77,10 | 76,00 | 76,50 | 1,19% | 4.182,00 |
| 22.07.2025 | 76,00 | 76,50 | 74,90 | 75,60 | 0,13% | 3.877,00 |
| 21.07.2025 | 77,30 | 77,80 | 75,50 | 75,50 | -1,44% | 3.668,00 |
| 18.07.2025 | 77,10 | 78,10 | 76,50 | 76,60 | -0,39% | 3.684,00 |
| 17.07.2025 | 76,60 | 78,20 | 75,90 | 76,90 | 0,39% | 9.724,00 |
| 16.07.2025 | 78,60 | 78,60 | 76,40 | 76,60 | -2,79% | 5.156,00 |
| 15.07.2025 | 78,00 | 79,00 | 77,80 | 78,80 | 1,68% | 8.809,00 |
| 14.07.2025 | 78,40 | 78,80 | 77,10 | 77,50 | -1,90% | 4.491,00 |
| 11.07.2025 | 78,50 | 79,40 | 78,40 | 79,00 | 0,00% | 2.054,00 |
| 10.07.2025 | 78,30 | 79,50 | 78,30 | 79,00 | 0,89% | 1.687,00 |
| 09.07.2025 | 80,80 | 80,80 | 77,50 | 78,30 | -2,13% | 9.463,00 |
| 08.07.2025 | 77,90 | 80,00 | 77,80 | 80,00 | 2,43% | 4.759,00 |
| 07.07.2025 | 78,50 | 78,60 | 77,10 | 78,10 | 0,13% | 6.520,00 |
| 04.07.2025 | 79,90 | 80,00 | 77,90 | 78,00 | -2,13% | 4.698,00 |
| 03.07.2025 | 80,70 | 81,20 | 79,20 | 79,70 | -1,60% | 7.541,00 |
| 02.07.2025 | 79,90 | 81,00 | 79,90 | 81,00 | 0,75% | 3.774,00 |
| 01.07.2025 | 80,10 | 80,80 | 80,10 | 80,40 | -0,50% | 3.173,00 |
| 30.06.2025 | 81,40 | 81,40 | 79,40 | 80,80 | 0,62% | 8.483,00 |
| 27.06.2025 | 78,10 | 80,30 | 78,10 | 80,30 | 3,08% | 6.693,00 |
| 26.06.2025 | 78,90 | 78,90 | 76,70 | 77,90 | -2,26% | 6.451,00 |
| 25.06.2025 | 81,30 | 81,40 | 79,70 | 79,70 | -1,48% | 12.026,00 |
| 24.06.2025 | 78,00 | 81,50 | 78,00 | 80,90 | 4,12% | 7.373,00 |
| 23.06.2025 | 77,60 | 78,00 | 76,90 | 77,70 | 0,39% | 4.353,00 |
| 20.06.2025 | 77,90 | 78,30 | 77,40 | 77,40 | 0,00% | 3.372,00 |
| 19.06.2025 | 79,20 | 79,20 | 77,10 | 77,40 | -3,25% | 5.124,00 |
| 18.06.2025 | 79,50 | 80,40 | 79,00 | 80,00 | 1,39% | 10.072,00 |
| 17.06.2025 | 78,40 | 79,20 | 77,40 | 78,90 | 1,28% | 8.226,00 |
| 16.06.2025 | 77,50 | 78,30 | 77,50 | 77,90 | 0,52% | 3.557,00 |
| 13.06.2025 | 79,70 | 79,70 | 77,00 | 77,50 | -1,52% | 6.089,00 |
| 12.06.2025 | 78,70 | 79,30 | 78,30 | 78,70 | -0,38% | 4.230,00 |
| 11.06.2025 | 79,00 | 79,70 | 78,70 | 79,00 | 0,00% | 9.336,00 |
| 10.06.2025 | 76,00 | 79,30 | 75,90 | 79,00 | 4,36% | 6.785,00 |
| 09.06.2025 | 74,60 | 75,80 | 73,70 | 75,70 | 1,75% | 8.683,00 |
| 06.06.2025 | 75,30 | 75,30 | 74,30 | 74,40 | -1,20% | 2.085,00 |
| 05.06.2025 | 75,20 | 75,90 | 74,80 | 75,30 | 0,13% | 1.997,00 |
| 04.06.2025 | 75,00 | 76,10 | 75,00 | 75,20 | -0,27% | 2.942,00 |
| 03.06.2025 | 75,00 | 75,60 | 74,60 | 75,40 | 0,13% | 5.547,00 |
| 02.06.2025 | 74,60 | 75,70 | 74,20 | 75,30 | 0,80% | 8.358,00 |