15,990€
0,19%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 15,50 | 15,90 | 15,50 | 15,84 | -0,75% | - |
| 29.10.2026 | 15,22 | 15,96 | 15,22 | 15,96 | 2,70% | - |
| 28.10.2026 | 15,12 | 15,54 | 15,12 | 15,54 | 2,78% | - |
| 27.10.2026 | 15,06 | 15,30 | 15,06 | 15,12 | -0,13% | - |
| 26.10.2026 | 15,02 | 15,34 | 15,00 | 15,14 | 0,93% | 189,00 |
| 23.10.2026 | 14,52 | 15,00 | 14,52 | 15,00 | 0,94% | - |
| 22.10.2026 | 15,50 | 15,50 | 14,86 | 14,86 | -5,71% | 500,00 |
| 21.10.2026 | 15,12 | 15,76 | 15,12 | 15,76 | 2,20% | - |
| 20.10.2026 | 15,10 | 15,42 | 15,10 | 15,42 | 0,52% | - |
| 19.10.2026 | 15,46 | 15,56 | 15,34 | 15,34 | -2,29% | - |
| 16.10.2026 | 15,50 | 15,86 | 15,32 | 15,70 | 3,29% | 195,00 |
| 15.10.2026 | 15,30 | 15,66 | 15,20 | 15,20 | -1,94% | - |
| 14.10.2026 | 16,28 | 16,30 | 15,50 | 15,50 | -5,60% | - |
| 13.10.2026 | 16,52 | 16,96 | 16,42 | 16,42 | -2,96% | - |
| 12.10.2026 | 16,86 | 16,98 | 16,86 | 16,92 | -0,47% | - |
| 09.10.2026 | 16,76 | 17,28 | 16,76 | 17,00 | 0,83% | - |
| 08.10.2026 | 16,22 | 16,86 | 16,22 | 16,86 | 0,96% | - |
| 07.10.2026 | 16,40 | 16,70 | 16,40 | 16,70 | 2,96% | - |
| 06.10.2026 | 15,62 | 16,34 | 15,62 | 16,22 | 2,92% | 250,00 |
| 05.10.2026 | 15,76 | 15,94 | 15,74 | 15,76 | -3,43% | 100,00 |
| 02.10.2026 | 16,04 | 16,40 | 16,04 | 16,32 | 1,37% | 150,00 |
| 01.10.2026 | 16,02 | 16,22 | 16,02 | 16,10 | -1,59% | 50,00 |
| 30.09.2026 | 16,02 | 16,46 | 16,02 | 16,36 | -1,92% | 250,00 |
| 29.09.2026 | 16,40 | 16,68 | 16,06 | 16,68 | 0,12% | 105,00 |
| 28.09.2026 | 17,00 | 17,06 | 16,66 | 16,66 | -1,19% | 848,00 |
| 25.09.2026 | 17,22 | 17,22 | 16,86 | 16,86 | -3,55% | - |
| 24.09.2026 | 17,82 | 18,18 | 17,48 | 17,48 | -2,78% | - |
| 23.09.2026 | 17,06 | 18,74 | 17,02 | 17,98 | 5,52% | 220,00 |
| 22.09.2026 | 16,80 | 17,04 | 16,80 | 17,04 | 1,07% | - |
| 21.09.2026 | 17,50 | 17,50 | 16,86 | 16,86 | -2,66% | 300,00 |
| 18.09.2026 | 17,32 | 17,70 | 17,32 | 17,32 | -0,23% | 60,00 |
| 17.09.2026 | 17,58 | 17,62 | 17,36 | 17,36 | -1,70% | - |
| 16.09.2026 | 17,32 | 17,66 | 17,06 | 17,66 | -0,67% | - |
| 15.09.2026 | 17,50 | 17,78 | 17,34 | 17,78 | 0,11% | 4,00 |
| 14.09.2026 | 17,80 | 18,34 | 17,76 | 17,76 | -2,95% | 1.100,00 |
| 11.09.2026 | 18,42 | 18,62 | 18,30 | 18,30 | -1,61% | - |
| 10.09.2026 | 18,74 | 18,96 | 18,60 | 18,60 | -1,80% | - |
| 09.09.2026 | 19,00 | 19,12 | 18,94 | 18,94 | -1,66% | 16,00 |
| 08.09.2026 | 19,32 | 19,32 | 19,26 | 19,26 | -0,31% | - |
| 07.09.2026 | 19,32 | 19,32 | 19,32 | 19,32 | -0,82% | - |
| 04.09.2026 | 19,62 | 19,62 | 19,48 | 19,48 | -0,81% | - |
| 03.09.2026 | 19,64 | 19,64 | 19,62 | 19,64 | -1,41% | - |
| 02.09.2026 | 19,76 | 19,92 | 19,62 | 19,92 | 0,20% | - |
| 01.09.2026 | 20,05 | 20,10 | 19,88 | 19,88 | -2,31% | - |
| 31.08.2026 | 20,45 | 20,45 | 20,20 | 20,35 | -2,63% | 10,00 |
| 28.08.2026 | 20,65 | 21,00 | 20,65 | 20,90 | 0,24% | 182,00 |
| 27.08.2026 | 21,10 | 21,10 | 20,85 | 20,85 | -1,65% | - |
| 26.08.2026 | 21,10 | 21,35 | 21,10 | 21,20 | -1,40% | - |
| 25.08.2026 | 21,85 | 21,85 | 21,50 | 21,50 | -2,93% | - |
| 24.08.2026 | 21,35 | 22,15 | 21,35 | 22,15 | 2,78% | 177,00 |
| 21.08.2026 | 21,45 | 21,70 | 21,45 | 21,55 | -0,69% | 210,00 |
| 20.08.2026 | 21,75 | 22,05 | 21,70 | 21,70 | -1,59% | - |
| 19.08.2026 | 21,25 | 22,05 | 21,25 | 22,05 | 2,08% | - |
| 18.08.2026 | 21,60 | 22,10 | 21,40 | 21,60 | -2,70% | 75,00 |
| 17.08.2026 | 22,55 | 22,55 | 22,20 | 22,20 | -2,20% | - |
| 14.08.2026 | 22,55 | 23,10 | 22,55 | 22,70 | 0,67% | 636,00 |
| 13.08.2026 | 22,45 | 22,70 | 22,45 | 22,55 | -0,44% | 5,00 |
| 12.08.2026 | 22,55 | 22,65 | 22,50 | 22,65 | -0,44% | 500,00 |
| 11.08.2026 | 22,60 | 23,00 | 22,60 | 22,75 | 0,66% | 250,00 |
| 10.08.2026 | 21,80 | 22,60 | 21,80 | 22,60 | 2,49% | - |
| 07.08.2026 | 21,55 | 22,05 | 21,55 | 22,05 | 1,85% | 100,00 |
| 06.08.2026 | 21,45 | 21,80 | 21,45 | 21,65 | -0,69% | - |
| 05.08.2026 | 20,80 | 21,80 | 20,45 | 21,80 | 4,31% | - |
| 04.08.2026 | 21,55 | 21,55 | 20,90 | 20,90 | -4,35% | - |
| 03.08.2026 | 22,25 | 22,25 | 21,85 | 21,85 | -0,91% | - |
| 31.07.2026 | 22,05 | 22,25 | 22,05 | 22,05 | -0,68% | - |
| 30.07.2026 | 24,05 | 24,05 | 22,20 | 22,20 | -9,02% | - |
| 29.07.2026 | 22,15 | 24,40 | 22,15 | 24,40 | -0,81% | - |
| 28.07.2026 | 24,05 | 26,10 | 24,05 | 24,60 | 0,61% | 334,00 |
| 27.07.2026 | 24,20 | 24,45 | 23,90 | 24,45 | 1,45% | 5.818,00 |
| 24.07.2026 | 23,45 | 24,40 | 23,45 | 24,10 | 2,77% | 4.182,00 |
| 23.07.2026 | 24,55 | 24,55 | 23,45 | 23,45 | 8,56% | - |
| 22.07.2026 | 21,55 | 21,60 | 21,55 | 21,60 | -0,92% | - |
| 21.07.2026 | 22,15 | 22,25 | 21,80 | 21,80 | -3,96% | - |
| 20.07.2026 | 21,30 | 22,75 | 21,30 | 22,70 | 4,61% | 480,00 |
| 17.07.2026 | 21,15 | 21,70 | 21,15 | 21,70 | 1,17% | - |
| 16.07.2026 | 20,05 | 21,45 | 20,05 | 21,45 | 4,13% | - |
| 15.07.2026 | 19,06 | 20,60 | 19,06 | 20,60 | 5,86% | 200,00 |
| 14.07.2026 | 19,52 | 19,52 | 19,44 | 19,46 | -2,94% | - |
| 13.07.2026 | 19,02 | 20,05 | 19,00 | 20,05 | 4,54% | 138,00 |
| 10.07.2026 | 19,14 | 19,18 | 19,14 | 19,18 | -0,93% | - |
| 09.07.2026 | 19,62 | 20,05 | 19,36 | 19,36 | -4,63% | 41,00 |
| 08.07.2026 | 20,50 | 20,60 | 20,30 | 20,30 | -2,87% | - |
| 07.07.2026 | 20,90 | 20,90 | 20,45 | 20,90 | 1,21% | 52,00 |
| 06.07.2026 | 20,80 | 21,45 | 20,65 | 20,65 | -1,90% | 200,00 |
| 03.07.2026 | 20,50 | 21,20 | 20,50 | 21,05 | 1,94% | 35,00 |
| 02.07.2026 | 20,00 | 20,65 | 20,00 | 20,65 | 1,98% | - |
| 01.07.2026 | 19,54 | 20,25 | 19,50 | 20,25 | 4,06% | - |
| 30.06.2026 | 20,05 | 20,25 | 19,46 | 19,46 | -2,94% | - |
| 29.06.2026 | 20,05 | 20,85 | 20,05 | 20,05 | -3,14% | - |
| 26.06.2026 | 20,25 | 20,70 | 20,25 | 20,70 | -0,72% | - |
| 25.06.2026 | 20,30 | 20,85 | 20,30 | 20,85 | 1,46% | - |
| 24.06.2026 | 20,55 | 21,05 | 20,55 | 20,55 | -1,20% | - |
| 23.06.2026 | 19,82 | 20,80 | 19,82 | 20,80 | 4,42% | - |
| 22.06.2026 | 20,15 | 20,40 | 19,92 | 19,92 | -3,07% | - |
| 19.06.2026 | 20,05 | 20,55 | 20,05 | 20,55 | 1,23% | - |
| 18.06.2026 | 20,25 | 20,35 | 20,25 | 20,30 | -0,98% | 24,00 |
| 17.06.2026 | 20,40 | 20,85 | 20,40 | 20,50 | -0,49% | 109,00 |
| 16.06.2026 | 20,35 | 20,60 | 20,35 | 20,60 | 0,00% | - |
| 15.06.2026 | 20,35 | 20,95 | 20,35 | 20,60 | -1,20% | 150,00 |