41,975€
0,54%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |