37,525€
0,60%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 37,10 | 37,38 | 37,00 | 37,38 | 0,20% | 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 |
| 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% | - |