22,350€
-8,59%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 24,65 | 24,65 | 22,20 | 22,35 | -8,59% | 17.912,00 |
| 29.07.2026 | 23,15 | 24,60 | 22,40 | 24,45 | 7,71% | 15.185,00 |
| 28.07.2026 | 24,80 | 27,00 | 20,00 | 22,70 | -7,16% | 72.589,00 |
| 27.07.2026 | 24,50 | 24,65 | 23,95 | 24,45 | 0,00% | 12.468,00 |
| 24.07.2026 | 24,25 | 24,65 | 23,60 | 24,45 | 1,88% | 11.097,00 |
| 23.07.2026 | 24,95 | 25,45 | 22,85 | 24,00 | -3,61% | 26.601,00 |
| 22.07.2026 | 21,80 | 24,95 | 21,80 | 24,90 | 13,18% | 30.288,00 |
| 21.07.2026 | 22,85 | 22,85 | 21,85 | 22,00 | -2,44% | 9.341,00 |
| 20.07.2026 | 22,00 | 22,85 | 21,70 | 22,55 | 3,68% | 13.261,00 |
| 17.07.2026 | 21,80 | 22,05 | 21,65 | 21,75 | 0,23% | 7.945,00 |
| 16.07.2026 | 20,85 | 21,70 | 20,40 | 21,70 | 5,60% | 7.740,00 |
| 15.07.2026 | 19,88 | 20,85 | 19,16 | 20,55 | 5,06% | 22.268,00 |
| 14.07.2026 | 19,92 | 20,15 | 19,00 | 19,56 | -2,44% | 6.877,00 |
| 13.07.2026 | 18,90 | 20,35 | 18,74 | 20,05 | 4,86% | 18.564,00 |
| 10.07.2026 | 19,04 | 19,26 | 18,80 | 19,12 | -0,10% | 14.334,00 |
| 09.07.2026 | 20,20 | 20,65 | 19,14 | 19,14 | -5,71% | 7.738,00 |
| 08.07.2026 | 20,60 | 20,95 | 20,30 | 20,30 | -3,33% | 4.912,00 |
| 07.07.2026 | 20,80 | 21,35 | 20,80 | 21,00 | 1,94% | 6.271,00 |
| 06.07.2026 | 21,90 | 21,90 | 20,35 | 20,60 | -3,29% | 7.277,00 |
| 03.07.2026 | 21,00 | 21,55 | 20,95 | 21,30 | 1,91% | 8.193,00 |
| 02.07.2026 | 20,10 | 21,00 | 20,10 | 20,90 | 2,20% | 6.094,00 |
| 01.07.2026 | 19,72 | 20,45 | 19,08 | 20,45 | 4,44% | 14.809,00 |
| 30.06.2026 | 20,60 | 20,60 | 19,58 | 19,58 | -4,25% | 10.465,00 |
| 29.06.2026 | 19,92 | 20,90 | 19,92 | 20,45 | -1,68% | 3.417,00 |
| 26.06.2026 | 20,60 | 21,05 | 19,98 | 20,80 | 0,48% | 6.016,00 |
| 25.06.2026 | 20,70 | 21,35 | 20,70 | 20,70 | 0,00% | 4.664,00 |
| 24.06.2026 | 21,15 | 21,15 | 20,25 | 20,70 | -0,96% | 8.692,00 |
| 23.06.2026 | 20,05 | 21,05 | 19,64 | 20,90 | 4,24% | 13.324,00 |
| 22.06.2026 | 20,60 | 20,60 | 19,92 | 20,05 | -2,20% | 15.126,00 |
| 19.06.2026 | 20,25 | 20,85 | 20,25 | 20,50 | 0,49% | 7.912,00 |
| 18.06.2026 | 20,35 | 20,65 | 19,98 | 20,40 | -0,73% | 11.397,00 |
| 17.06.2026 | 20,50 | 20,90 | 20,40 | 20,55 | -1,44% | 6.380,00 |
| 16.06.2026 | 20,60 | 21,40 | 20,40 | 20,85 | 1,46% | 9.418,00 |
| 15.06.2026 | 21,50 | 21,50 | 20,10 | 20,55 | -0,48% | 17.278,00 |
| 12.06.2026 | 22,75 | 22,80 | 20,40 | 20,65 | -5,92% | 57.111,00 |
| 11.06.2026 | 22,25 | 22,25 | 21,65 | 21,95 | -0,90% | 16.105,00 |
| 10.06.2026 | 22,50 | 22,75 | 22,15 | 22,15 | -1,99% | 6.536,00 |
| 09.06.2026 | 23,35 | 23,35 | 22,40 | 22,60 | -1,31% | 11.549,00 |
| 08.06.2026 | 23,20 | 23,60 | 22,80 | 22,90 | -1,08% | 6.673,00 |
| 05.06.2026 | 22,60 | 24,15 | 22,60 | 23,15 | 1,31% | 15.550,00 |
| 04.06.2026 | 23,20 | 23,40 | 22,35 | 22,85 | -0,44% | 13.419,00 |
| 03.06.2026 | 24,25 | 24,25 | 22,80 | 22,95 | -2,96% | 10.085,00 |
| 02.06.2026 | 25,30 | 25,80 | 23,50 | 23,65 | -5,40% | 21.202,00 |
| 01.06.2026 | 25,50 | 25,60 | 24,55 | 25,00 | -0,20% | 19.957,00 |
| 29.05.2026 | 25,15 | 25,40 | 24,75 | 25,05 | -0,40% | 11.912,00 |
| 28.05.2026 | 25,25 | 26,50 | 24,65 | 25,15 | -0,59% | 19.674,00 |
| 27.05.2026 | 25,90 | 25,95 | 25,10 | 25,30 | -0,39% | 11.611,00 |
| 26.05.2026 | 25,30 | 25,85 | 25,10 | 25,40 | 0,40% | 8.962,00 |
| 25.05.2026 | 26,25 | 26,25 | 25,05 | 25,30 | -2,88% | 6.652,00 |
| 22.05.2026 | 26,50 | 26,80 | 25,45 | 26,05 | 0,97% | 23.665,00 |
| 21.05.2026 | 25,50 | 26,50 | 25,45 | 25,80 | 1,57% | 17.290,00 |
| 20.05.2026 | 24,10 | 25,45 | 24,00 | 25,40 | 4,53% | 22.197,00 |
| 19.05.2026 | 24,50 | 25,10 | 24,05 | 24,30 | 0,21% | 16.725,00 |
| 18.05.2026 | 22,70 | 24,60 | 22,60 | 24,25 | 6,13% | 31.580,00 |
| 15.05.2026 | 22,80 | 23,20 | 21,95 | 22,85 | 0,22% | 32.009,00 |
| 14.05.2026 | 23,00 | 23,00 | 22,50 | 22,80 | 0,22% | 9.990,00 |
| 13.05.2026 | 23,65 | 24,05 | 22,50 | 22,75 | -5,01% | 14.379,00 |
| 12.05.2026 | 24,70 | 24,70 | 23,60 | 23,95 | -0,21% | 12.631,00 |
| 11.05.2026 | 24,65 | 24,65 | 23,45 | 24,00 | -2,44% | 13.660,00 |
| 08.05.2026 | 23,90 | 25,15 | 23,75 | 24,60 | 1,65% | 17.744,00 |
| 07.05.2026 | 24,05 | 24,70 | 21,85 | 24,20 | 2,76% | 60.096,00 |
| 06.05.2026 | 24,25 | 24,90 | 23,55 | 23,55 | -2,08% | 28.319,00 |
| 05.05.2026 | 23,65 | 24,80 | 23,65 | 24,05 | 0,84% | 23.486,00 |
| 04.05.2026 | 24,55 | 24,70 | 23,85 | 23,85 | -1,04% | 18.742,00 |
| 30.04.2026 | 23,45 | 24,10 | 22,40 | 24,10 | 2,55% | 38.055,00 |
| 29.04.2026 | 23,70 | 24,45 | 23,35 | 23,50 | -0,21% | 20.596,00 |
| 28.04.2026 | 24,00 | 24,00 | 23,15 | 23,55 | -2,08% | 23.195,00 |
| 27.04.2026 | 24,00 | 24,15 | 23,65 | 24,05 | 0,21% | 12.309,00 |
| 24.04.2026 | 24,80 | 24,80 | 24,00 | 24,00 | -3,42% | 15.892,00 |
| 23.04.2026 | 25,30 | 25,35 | 24,55 | 24,85 | -1,58% | 15.477,00 |
| 22.04.2026 | 25,50 | 26,00 | 25,05 | 25,25 | -0,98% | 11.931,00 |
| 21.04.2026 | 24,80 | 25,50 | 24,80 | 25,50 | 2,00% | 16.707,00 |
| 20.04.2026 | 24,75 | 25,25 | 24,50 | 25,00 | -0,40% | 8.371,00 |
| 17.04.2026 | 24,90 | 25,75 | 24,85 | 25,10 | 0,00% | 32.471,00 |
| 16.04.2026 | 24,55 | 25,50 | 24,55 | 25,10 | 2,45% | 16.593,00 |
| 15.04.2026 | 23,85 | 24,70 | 23,70 | 24,50 | 2,94% | 14.892,00 |
| 14.04.2026 | 22,35 | 24,15 | 22,30 | 23,80 | 6,49% | 22.011,00 |
| 13.04.2026 | 22,20 | 22,45 | 21,85 | 22,35 | -0,67% | 21.150,00 |
| 10.04.2026 | 22,10 | 23,00 | 22,10 | 22,50 | 1,81% | 21.440,00 |
| 09.04.2026 | 22,90 | 22,90 | 21,95 | 22,10 | -3,28% | 22.807,00 |
| 08.04.2026 | 22,90 | 24,20 | 22,85 | 22,85 | 1,56% | 19.698,00 |
| 07.04.2026 | 23,30 | 23,70 | 22,50 | 22,50 | -2,60% | 18.168,00 |
| 02.04.2026 | 23,50 | 23,50 | 22,70 | 23,10 | -3,14% | 17.861,00 |
| 01.04.2026 | 25,65 | 25,65 | 23,35 | 23,85 | -2,45% | 16.756,00 |
| 31.03.2026 | 22,30 | 24,55 | 22,30 | 24,45 | 7,24% | 34.701,00 |
| 30.03.2026 | 22,70 | 22,80 | 22,05 | 22,80 | 0,00% | 30.538,00 |
| 27.03.2026 | 22,55 | 23,10 | 22,55 | 22,80 | 1,11% | 16.876,00 |
| 26.03.2026 | 22,90 | 22,90 | 21,80 | 22,55 | -1,53% | 47.232,00 |
| 25.03.2026 | 23,40 | 23,75 | 22,60 | 22,90 | -1,51% | 30.470,00 |
| 24.03.2026 | 24,60 | 24,60 | 23,15 | 23,25 | -5,10% | 19.900,00 |
| 23.03.2026 | 24,45 | 25,00 | 23,10 | 24,50 | 1,66% | 25.821,00 |
| 20.03.2026 | 24,30 | 24,30 | 23,65 | 24,10 | 1,05% | 18.289,00 |
| 19.03.2026 | 24,15 | 24,20 | 23,80 | 23,85 | -2,85% | 22.289,00 |
| 18.03.2026 | 24,60 | 24,95 | 24,25 | 24,55 | 0,00% | 12.753,00 |
| 17.03.2026 | 25,05 | 25,05 | 24,30 | 24,55 | -2,00% | 16.066,00 |
| 16.03.2026 | 26,45 | 26,45 | 24,75 | 25,05 | -4,21% | 26.113,00 |
| 13.03.2026 | 25,60 | 26,45 | 25,45 | 26,15 | 1,36% | 11.413,00 |
| 12.03.2026 | 26,55 | 26,55 | 25,55 | 25,80 | -1,53% | 23.610,00 |
| 11.03.2026 | 26,10 | 27,00 | 25,80 | 26,20 | -0,38% | 17.946,00 |
| 10.03.2026 | 27,10 | 27,10 | 26,20 | 26,30 | -0,94% | 15.066,00 |