25,050€
-0,40%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 28,15 | 28,15 | 26,55 | 26,55 | -2,93% | 15.749,00 |
| 06.03.2026 | 28,00 | 28,10 | 27,35 | 27,35 | -1,08% | 17.506,00 |
| 05.03.2026 | 27,55 | 28,05 | 27,10 | 27,65 | -0,54% | 17.869,00 |
| 04.03.2026 | 27,85 | 27,90 | 27,45 | 27,80 | 1,09% | 20.035,00 |
| 03.03.2026 | 28,00 | 28,30 | 27,05 | 27,50 | -2,48% | 34.762,00 |
| 02.03.2026 | 28,05 | 28,85 | 27,70 | 28,20 | -3,26% | 22.072,00 |
| 27.02.2026 | 29,05 | 29,45 | 28,30 | 29,15 | 0,52% | 39.716,00 |
| 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 |