23,875€
-1,75%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 24,43 | 24,50 | 23,68 | 23,68 | -2,57% | - |
| 18.03.2026 | 24,55 | 24,55 | 24,30 | 24,30 | -0,82% | 300,00 |
| 17.03.2026 | 24,60 | 24,75 | 24,30 | 24,50 | -1,61% | 140,00 |
| 16.03.2026 | 26,15 | 26,15 | 24,90 | 24,90 | -5,14% | 40,00 |
| 13.03.2026 | 25,30 | 26,25 | 25,25 | 26,25 | 1,74% | - |
| 12.03.2026 | 25,95 | 25,95 | 25,80 | 25,80 | -2,09% | - |
| 11.03.2026 | 26,15 | 26,35 | 25,90 | 26,35 | -0,38% | - |
| 10.03.2026 | 26,55 | 26,55 | 26,45 | 26,45 | -1,49% | - |
| 09.03.2026 | 27,00 | 27,00 | 26,75 | 26,85 | -2,36% | 355,00 |
| 06.03.2026 | 27,55 | 27,85 | 27,50 | 27,50 | -0,18% | 300,00 |
| 05.03.2026 | 27,30 | 28,10 | 27,30 | 27,55 | -0,54% | 1.150,00 |
| 04.03.2026 | 27,70 | 27,70 | 27,60 | 27,70 | 0,54% | 361,00 |
| 03.03.2026 | 28,10 | 28,15 | 27,20 | 27,55 | -1,78% | 225,00 |
| 02.03.2026 | 28,35 | 28,35 | 27,85 | 28,05 | -3,44% | 100,00 |
| 27.02.2026 | 29,25 | 29,25 | 28,30 | 29,05 | 0,87% | 350,00 |
| 26.02.2026 | 27,50 | 28,80 | 27,50 | 28,80 | 5,30% | 150,00 |
| 25.02.2026 | 26,10 | 27,35 | 26,10 | 27,35 | 4,59% | 160,00 |
| 24.02.2026 | 27,40 | 27,40 | 26,15 | 26,15 | -3,51% | 420,00 |
| 23.02.2026 | 28,40 | 28,40 | 27,10 | 27,10 | -4,41% | 286,00 |
| 20.02.2026 | 29,10 | 29,10 | 28,35 | 28,35 | -1,22% | 540,00 |
| 19.02.2026 | 29,60 | 29,60 | 28,70 | 28,70 | -7,57% | 420,00 |
| 18.02.2026 | 33,05 | 33,05 | 28,95 | 31,05 | -6,05% | 900,00 |
| 17.02.2026 | 33,00 | 33,05 | 32,85 | 33,05 | -0,45% | - |
| 16.02.2026 | 33,65 | 34,15 | 33,20 | 33,20 | -1,92% | 120,00 |
| 13.02.2026 | 34,30 | 34,50 | 33,85 | 33,85 | -2,87% | 120,00 |
| 12.02.2026 | 35,75 | 35,95 | 34,85 | 34,85 | -3,19% | - |
| 11.02.2026 | 37,05 | 37,05 | 36,00 | 36,00 | -2,57% | 280,00 |
| 10.02.2026 | 36,70 | 37,50 | 36,70 | 36,95 | 0,54% | 229,00 |
| 09.02.2026 | 36,40 | 36,75 | 36,40 | 36,75 | 0,55% | 50,00 |
| 06.02.2026 | 36,35 | 36,65 | 36,35 | 36,55 | -0,54% | 100,00 |
| 05.02.2026 | 37,00 | 37,05 | 36,75 | 36,75 | -1,08% | - |
| 04.02.2026 | 37,00 | 37,30 | 37,00 | 37,15 | -0,40% | 22,00 |
| 03.02.2026 | 38,50 | 38,50 | 37,30 | 37,30 | -4,11% | 70,00 |
| 02.02.2026 | 38,65 | 39,00 | 38,65 | 38,90 | 0,78% | 275,00 |
| 30.01.2026 | 37,35 | 38,60 | 37,35 | 38,60 | 3,83% | 30,00 |
| 29.01.2026 | 38,45 | 38,50 | 36,98 | 37,18 | -2,30% | 310,00 |
| 28.01.2026 | 39,15 | 39,35 | 38,05 | 38,05 | -3,55% | 20,00 |
| 27.01.2026 | 40,30 | 40,40 | 39,45 | 39,45 | -4,25% | 30,00 |
| 26.01.2026 | 40,60 | 41,20 | 40,25 | 41,20 | 2,23% | 100,00 |
| 23.01.2026 | 40,30 | 40,70 | 40,30 | 40,30 | 0,62% | - |
| 22.01.2026 | 39,50 | 40,05 | 38,95 | 40,05 | 3,22% | 178,00 |
| 21.01.2026 | 39,75 | 39,75 | 38,80 | 38,80 | -2,51% | 53,00 |
| 20.01.2026 | 40,50 | 40,75 | 39,50 | 39,80 | -3,52% | 30,00 |
| 19.01.2026 | 42,65 | 42,65 | 41,25 | 41,25 | -1,55% | 3,00 |
| 16.01.2026 | 41,90 | 41,90 | 41,55 | 41,90 | -0,12% | 220,00 |
| 15.01.2026 | 41,50 | 41,95 | 41,50 | 41,95 | 0,00% | 205,00 |
| 14.01.2026 | 43,65 | 43,80 | 41,80 | 41,95 | -5,09% | 200,00 |
| 13.01.2026 | 44,50 | 44,50 | 44,20 | 44,20 | 1,03% | 19,00 |
| 12.01.2026 | 43,55 | 43,75 | 43,45 | 43,75 | 1,04% | 125,00 |
| 09.01.2026 | 42,50 | 43,80 | 42,50 | 43,30 | 1,64% | 175,00 |
| 08.01.2026 | 42,05 | 42,60 | 42,05 | 42,60 | 0,12% | - |
| 07.01.2026 | 41,55 | 42,55 | 41,55 | 42,55 | 0,35% | - |
| 06.01.2026 | 41,35 | 42,40 | 41,25 | 42,40 | 1,44% | 320,00 |
| 05.01.2026 | 41,85 | 42,35 | 41,35 | 41,80 | -0,48% | 1.310,00 |
| 02.01.2026 | 43,55 | 43,55 | 42,00 | 42,00 | -0,71% | 226,00 |
| 30.12.2025 | 42,05 | 42,30 | 42,05 | 42,30 | 0,48% | - |
| 29.12.2025 | 41,35 | 42,10 | 41,30 | 42,10 | 1,57% | 40,00 |
| 23.12.2025 | 41,15 | 41,55 | 41,15 | 41,45 | -0,72% | - |
| 22.12.2025 | 41,70 | 41,75 | 41,40 | 41,75 | -0,95% | 65,00 |
| 19.12.2025 | 42,25 | 42,95 | 42,15 | 42,15 | -0,12% | 275,00 |
| 18.12.2025 | 41,40 | 42,20 | 41,40 | 42,20 | 0,60% | 11,00 |
| 17.12.2025 | 41,15 | 41,95 | 41,15 | 41,95 | 1,21% | 50,00 |
| 16.12.2025 | 42,55 | 42,55 | 41,45 | 41,45 | -3,27% | 100,00 |
| 15.12.2025 | 43,05 | 43,50 | 42,85 | 42,85 | -0,23% | 180,00 |
| 12.12.2025 | 42,10 | 43,75 | 42,10 | 42,95 | 1,66% | 25,00 |
| 11.12.2025 | 41,40 | 42,25 | 41,40 | 42,25 | 0,84% | 115,00 |
| 10.12.2025 | 41,35 | 41,90 | 41,35 | 41,90 | 0,84% | - |
| 09.12.2025 | 42,10 | 42,10 | 41,55 | 41,55 | -2,24% | 8,00 |
| 08.12.2025 | 42,60 | 42,60 | 42,50 | 42,50 | -0,93% | - |
| 05.12.2025 | 43,15 | 43,15 | 42,80 | 42,90 | -1,61% | - |
| 04.12.2025 | 42,75 | 43,90 | 42,75 | 43,60 | 1,40% | 200,00 |
| 03.12.2025 | 43,25 | 43,85 | 43,00 | 43,00 | -1,38% | 9,00 |
| 02.12.2025 | 44,10 | 44,40 | 43,60 | 43,60 | -1,47% | - |
| 01.12.2025 | 45,05 | 45,05 | 44,05 | 44,25 | -0,67% | 120,00 |
| 28.11.2025 | 44,60 | 44,70 | 44,55 | 44,55 | -1,11% | - |
| 27.11.2025 | 46,05 | 46,10 | 45,05 | 45,05 | -3,53% | - |
| 26.11.2025 | 47,70 | 47,70 | 46,15 | 46,70 | -0,53% | 140,00 |
| 25.11.2025 | 47,55 | 47,55 | 46,95 | 46,95 | -2,09% | 8,00 |
| 24.11.2025 | 48,25 | 48,25 | 47,95 | 47,95 | -0,83% | 7,00 |
| 21.11.2025 | 47,85 | 48,65 | 47,85 | 48,35 | 0,00% | 50,00 |
| 20.11.2025 | 50,30 | 50,30 | 48,35 | 48,35 | -3,30% | - |
| 19.11.2025 | 49,05 | 50,00 | 49,05 | 50,00 | 1,01% | - |
| 18.11.2025 | 48,25 | 49,50 | 48,25 | 49,50 | -0,20% | - |
| 17.11.2025 | 49,75 | 50,20 | 49,60 | 49,60 | -0,30% | - |
| 14.11.2025 | 49,65 | 50,50 | 49,60 | 49,75 | -1,29% | - |
| 13.11.2025 | 51,30 | 51,30 | 50,40 | 50,40 | 0,80% | 20,00 |
| 12.11.2025 | 50,10 | 50,30 | 49,45 | 50,00 | 0,00% | 100,00 |
| 11.11.2025 | 49,35 | 50,00 | 49,30 | 50,00 | 0,70% | - |
| 10.11.2025 | 48,30 | 49,65 | 48,30 | 49,65 | 3,33% | - |
| 07.11.2025 | 48,85 | 49,25 | 48,05 | 48,05 | -1,64% | 1.310,00 |
| 06.11.2025 | 49,40 | 49,40 | 48,85 | 48,85 | -1,71% | - |
| 05.11.2025 | 49,00 | 49,70 | 49,00 | 49,70 | 0,91% | 8,00 |
| 04.11.2025 | 50,50 | 50,50 | 49,25 | 49,25 | -3,62% | 100,00 |
| 03.11.2025 | 52,40 | 52,80 | 51,10 | 51,10 | -2,85% | 333,00 |
| 31.10.2025 | 51,70 | 53,30 | 51,70 | 52,60 | 2,33% | 65,00 |
| 30.10.2025 | 50,20 | 51,40 | 50,20 | 51,40 | 0,78% | 60,00 |
| 29.10.2025 | 51,70 | 52,30 | 51,00 | 51,00 | -5,03% | 24,00 |
| 28.10.2025 | 53,90 | 53,90 | 53,40 | 53,70 | 1,13% | - |
| 27.10.2025 | 54,70 | 54,70 | 53,10 | 53,10 | -2,93% | - |
| 24.10.2025 | 53,50 | 54,70 | 53,30 | 54,70 | 2,43% | 200,00 |