48,550€
-0,61%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 49,28 | 50,03 | 48,20 | 48,68 | -0,36% | 1.300,00 |
| 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 |
| 23.10.2025 | 54,60 | 54,90 | 53,40 | 53,40 | -2,73% | - |
| 22.10.2025 | 55,10 | 55,30 | 54,90 | 54,90 | -1,96% | - |
| 21.10.2025 | 55,20 | 56,00 | 55,20 | 56,00 | 0,36% | 11,00 |
| 20.10.2025 | 54,90 | 55,80 | 54,10 | 55,80 | 3,53% | 120,00 |
| 17.10.2025 | 54,70 | 54,70 | 53,90 | 53,90 | -1,64% | 138,00 |
| 16.10.2025 | 53,80 | 54,80 | 53,80 | 54,80 | -0,18% | - |
| 15.10.2025 | 54,30 | 55,70 | 54,30 | 54,90 | 0,00% | - |
| 14.10.2025 | 55,10 | 55,10 | 54,90 | 54,90 | -1,08% | - |
| 13.10.2025 | 54,40 | 56,20 | 54,40 | 55,50 | 2,40% | 190,00 |
| 10.10.2025 | 56,40 | 56,50 | 54,20 | 54,20 | -3,90% | 82,00 |
| 09.10.2025 | 56,70 | 57,20 | 56,40 | 56,40 | -0,88% | 253,00 |
| 08.10.2025 | 54,50 | 56,90 | 54,50 | 56,90 | 3,27% | - |
| 07.10.2025 | 55,50 | 55,70 | 55,00 | 55,10 | -2,30% | 175,00 |
| 06.10.2025 | 52,70 | 56,40 | 52,70 | 56,40 | 9,51% | 177,00 |
| 03.10.2025 | 49,75 | 53,00 | 49,75 | 51,50 | 2,18% | 206,00 |
| 02.10.2025 | 50,70 | 50,70 | 50,10 | 50,40 | -0,20% | 100,00 |
| 01.10.2025 | 50,50 | 50,50 | 49,65 | 50,50 | 0,60% | - |
| 30.09.2025 | 50,90 | 50,90 | 50,20 | 50,20 | -1,57% | 65,00 |
| 29.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | - |
| 26.09.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -1,35% | - |
| 25.09.2025 | 51,40 | 51,90 | 51,40 | 51,90 | 1,96% | 9,00 |
| 24.09.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -1,36% | - |
| 23.09.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,98% | - |
| 22.09.2025 | 52,50 | 52,50 | 51,00 | 51,10 | -5,19% | 125,00 |
| 19.09.2025 | 53,70 | 53,90 | 53,70 | 53,90 | -0,74% | 93,00 |
| 18.09.2025 | 53,50 | 54,30 | 53,50 | 54,30 | 0,93% | 20,00 |
| 17.09.2025 | 53,00 | 53,80 | 53,00 | 53,80 | -0,37% | 50,00 |
| 16.09.2025 | 54,40 | 54,40 | 53,00 | 54,00 | -0,55% | 219,00 |
| 15.09.2025 | 53,00 | 54,30 | 53,00 | 54,30 | -0,73% | 100,00 |
| 12.09.2025 | 54,20 | 54,70 | 54,10 | 54,70 | -0,27% | 250,00 |
| 11.09.2025 | 56,40 | 56,50 | 54,85 | 54,85 | -2,05% | - |
| 10.09.2025 | 56,80 | 56,80 | 56,00 | 56,00 | -3,95% | 100,00 |
| 09.09.2025 | 58,20 | 58,45 | 57,60 | 58,30 | 0,34% | - |
| 08.09.2025 | 59,00 | 59,45 | 58,10 | 58,10 | -1,69% | 200,00 |
| 05.09.2025 | 58,40 | 59,10 | 58,40 | 59,10 | -0,17% | 50,00 |
| 04.09.2025 | 59,50 | 59,50 | 59,10 | 59,20 | -0,84% | 277,00 |
| 03.09.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -1,65% | - |
| 02.09.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 1,00% | - |
| 01.09.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -0,99% | - |
| 29.08.2025 | 59,80 | 60,70 | 59,80 | 60,70 | -0,98% | 40,00 |
| 28.08.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -0,16% | - |
| 27.08.2025 | 61,10 | 61,40 | 61,10 | 61,40 | -1,60% | 75,00 |
| 26.08.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -0,48% | - |
| 25.08.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 2,96% | - |
| 22.08.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 0,33% | - |
| 21.08.2025 | 60,70 | 60,70 | 60,70 | 60,70 | -0,16% | - |
| 20.08.2025 | 60,30 | 60,80 | 60,30 | 60,80 | 1,16% | 80,00 |
| 19.08.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -1,48% | 125,00 |
| 18.08.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | 125,00 |
| 15.08.2025 | 61,30 | 61,50 | 61,20 | 61,50 | 2,84% | 20,00 |
| 14.08.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -2,29% | - |
| 13.08.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -1,13% | - |
| 12.08.2025 | 60,40 | 62,10 | 60,20 | 61,90 | 0,98% | 320,00 |
| 11.08.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -0,65% | - |
| 08.08.2025 | 61,70 | 61,70 | 61,70 | 61,70 | 0,00% | - |
| 07.08.2025 | 61,70 | 61,70 | 61,70 | 61,70 | -1,28% | - |
| 06.08.2025 | 62,90 | 62,90 | 62,50 | 62,50 | -1,42% | 50,00 |
| 05.08.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -0,94% | - |
| 04.08.2025 | 66,10 | 66,10 | 64,00 | 64,00 | -3,90% | 130,00 |
| 01.08.2025 | 66,30 | 66,60 | 66,30 | 66,60 | -0,89% | 15,00 |
| 31.07.2025 | 65,40 | 67,60 | 65,40 | 67,20 | 1,82% | 503,00 |
| 30.07.2025 | 66,80 | 66,80 | 66,00 | 66,00 | -1,35% | 75,00 |
| 29.07.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -0,59% | - |
| 28.07.2025 | 67,30 | 67,30 | 67,30 | 67,30 | 0,15% | 45,00 |
| 25.07.2025 | 67,20 | 68,30 | 67,20 | 67,20 | -1,18% | 102,00 |
| 24.07.2025 | 67,00 | 69,20 | 65,10 | 68,00 | -5,56% | 866,00 |
| 23.07.2025 | 75,50 | 76,10 | 71,50 | 72,00 | -6,86% | 444,00 |
| 22.07.2025 | 77,30 | 77,30 | 77,30 | 77,30 | 1,05% | - |
| 21.07.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -0,13% | - |
| 18.07.2025 | 76,60 | 76,60 | 76,60 | 76,60 | 0,52% | - |
| 17.07.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -0,26% | - |
| 16.07.2025 | 78,20 | 78,20 | 76,40 | 76,40 | -0,65% | 70,00 |
| 15.07.2025 | 76,90 | 76,90 | 76,90 | 76,90 | -1,66% | - |
| 14.07.2025 | 78,20 | 78,20 | 78,20 | 78,20 | -0,38% | - |
| 11.07.2025 | 78,50 | 78,50 | 78,50 | 78,50 | -0,51% | - |
| 10.07.2025 | 78,20 | 78,90 | 78,20 | 78,90 | -0,88% | 38,00 |
| 09.07.2025 | 79,60 | 79,60 | 79,60 | 79,60 | 2,45% | - |
| 08.07.2025 | 77,70 | 77,70 | 77,70 | 77,70 | 0,00% | - |
| 07.07.2025 | 77,70 | 77,70 | 77,70 | 77,70 | -1,89% | 30,00 |
| 04.07.2025 | 79,20 | 79,20 | 79,20 | 79,20 | -1,86% | - |
| 03.07.2025 | 80,70 | 80,70 | 80,70 | 80,70 | 0,50% | - |
| 02.07.2025 | 80,00 | 80,30 | 80,00 | 80,30 | -0,37% | 10,00 |
| 01.07.2025 | 80,50 | 80,60 | 80,50 | 80,60 | 0,75% | 100,00 |
| 30.06.2025 | 80,00 | 80,00 | 80,00 | 80,00 | 1,14% | 5,00 |
| 27.06.2025 | 77,90 | 79,10 | 77,90 | 79,10 | 1,93% | 60,00 |
| 26.06.2025 | 79,40 | 79,40 | 77,60 | 77,60 | -3,24% | 42,00 |
| 25.06.2025 | 80,70 | 80,70 | 80,20 | 80,20 | -0,62% | 7,00 |
| 24.06.2025 | 78,00 | 80,70 | 78,00 | 80,70 | 3,07% | 27,00 |
| 23.06.2025 | 76,70 | 78,30 | 76,70 | 78,30 | 1,42% | 45,00 |