Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 22,45 | 22,45 | 20,40 | 20,85 | -4,14% | 585,00 |
| 11.06.2026 | 22,05 | 22,05 | 21,75 | 21,75 | -2,25% | - |
| 10.06.2026 | 22,60 | 22,60 | 22,25 | 22,25 | -2,84% | - |
| 09.06.2026 | 22,85 | 22,90 | 22,55 | 22,90 | -0,22% | 180,00 |
| 08.06.2026 | 23,35 | 23,35 | 22,95 | 22,95 | -2,13% | - |
| 05.06.2026 | 22,35 | 24,00 | 22,35 | 23,45 | 3,53% | 170,00 |
| 04.06.2026 | 22,55 | 22,80 | 22,55 | 22,65 | -1,09% | 101,00 |
| 03.06.2026 | 23,70 | 23,75 | 22,90 | 22,90 | -3,78% | 50,00 |
| 02.06.2026 | 24,60 | 25,25 | 23,80 | 23,80 | -4,42% | 60,00 |
| 01.06.2026 | 25,00 | 25,40 | 24,90 | 24,90 | 0,00% | 512,00 |
| 29.05.2026 | 24,75 | 25,25 | 24,75 | 24,90 | -0,20% | 70,00 |
| 28.05.2026 | 24,90 | 25,80 | 24,90 | 24,95 | -1,58% | 159,00 |
| 27.05.2026 | 25,00 | 25,55 | 25,00 | 25,35 | 0,60% | 12,00 |
| 26.05.2026 | 25,25 | 25,25 | 25,10 | 25,20 | 0,40% | - |
| 25.05.2026 | 26,05 | 26,05 | 25,10 | 25,10 | -2,90% | - |
| 22.05.2026 | 25,50 | 26,50 | 25,50 | 25,85 | -0,58% | 143,00 |
| 21.05.2026 | 24,95 | 26,30 | 24,95 | 26,00 | 1,96% | 350,00 |
| 20.05.2026 | 23,85 | 25,50 | 23,85 | 25,50 | 4,94% | 672,00 |
| 19.05.2026 | 23,90 | 24,55 | 23,90 | 24,30 | 0,21% | - |
| 18.05.2026 | 23,00 | 24,25 | 22,90 | 24,25 | 6,59% | 350,00 |
| 15.05.2026 | 22,55 | 23,00 | 22,45 | 22,75 | 0,22% | 10,00 |
| 14.05.2026 | 22,65 | 22,95 | 22,65 | 22,70 | 0,44% | 100,00 |
| 13.05.2026 | 23,75 | 23,75 | 22,60 | 22,60 | -4,84% | 180,00 |
| 12.05.2026 | 23,45 | 23,75 | 23,45 | 23,75 | -0,84% | - |
| 11.05.2026 | 24,25 | 24,60 | 23,85 | 23,95 | -2,24% | 180,00 |
| 08.05.2026 | 23,65 | 24,50 | 23,65 | 24,50 | 1,24% | - |
| 07.05.2026 | 24,10 | 24,20 | 22,10 | 24,20 | -1,63% | 318,00 |
| 06.05.2026 | 24,55 | 24,60 | 23,65 | 24,60 | 3,58% | 100,00 |
| 05.05.2026 | 23,55 | 24,20 | 23,55 | 23,75 | -1,66% | 22,00 |
| 04.05.2026 | 23,90 | 24,25 | 23,90 | 24,15 | 0,42% | - |
| 30.04.2026 | 23,10 | 24,05 | 23,10 | 24,05 | 2,12% | - |
| 29.04.2026 | 23,40 | 23,85 | 23,40 | 23,55 | 0,43% | - |
| 28.04.2026 | 23,65 | 23,65 | 23,45 | 23,45 | -2,09% | - |
| 27.04.2026 | 23,65 | 23,95 | 23,65 | 23,95 | -1,24% | 250,00 |
| 24.04.2026 | 24,40 | 24,40 | 24,25 | 24,25 | -2,02% | - |
| 23.04.2026 | 25,05 | 25,05 | 24,75 | 24,75 | -1,39% | - |
| 22.04.2026 | 25,20 | 25,20 | 25,05 | 25,10 | -1,18% | - |
| 21.04.2026 | 24,65 | 25,40 | 24,65 | 25,40 | 2,21% | 25,00 |
| 20.04.2026 | 24,50 | 24,85 | 24,50 | 24,85 | -1,19% | - |
| 17.04.2026 | 24,85 | 25,35 | 24,85 | 25,15 | 0,80% | 360,00 |
| 16.04.2026 | 24,35 | 24,95 | 24,30 | 24,95 | 2,04% | - |
| 15.04.2026 | 23,90 | 24,45 | 23,90 | 24,45 | 3,82% | - |
| 14.04.2026 | 22,05 | 23,70 | 22,05 | 23,55 | 6,08% | 1.301,00 |
| 13.04.2026 | 22,15 | 22,20 | 22,00 | 22,20 | -2,42% | 50,00 |
| 10.04.2026 | 22,05 | 22,85 | 22,05 | 22,75 | 2,48% | 600,00 |
| 09.04.2026 | 22,60 | 22,60 | 22,20 | 22,20 | -3,69% | 180,00 |
| 08.04.2026 | 22,60 | 23,45 | 22,60 | 23,05 | 2,22% | - |
| 07.04.2026 | 22,70 | 23,25 | 22,50 | 22,55 | -1,96% | 54,00 |
| 02.04.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -2,34% | - |
| 01.04.2026 | 24,50 | 24,50 | 23,55 | 23,55 | -2,89% | - |
| 31.03.2026 | 22,35 | 24,25 | 22,20 | 24,25 | 8,50% | 50,00 |
| 30.03.2026 | 22,60 | 22,75 | 22,35 | 22,35 | -4,08% | 120,00 |
| 27.03.2026 | 22,55 | 23,30 | 22,55 | 23,30 | 4,02% | 946,00 |
| 26.03.2026 | 23,00 | 23,00 | 21,75 | 22,40 | -2,61% | 198,00 |
| 25.03.2026 | 23,05 | 23,40 | 23,00 | 23,00 | -2,34% | - |
| 24.03.2026 | 24,50 | 24,50 | 23,55 | 23,55 | -2,69% | - |
| 23.03.2026 | 23,60 | 24,35 | 23,60 | 24,20 | 0,83% | 170,00 |
| 20.03.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 1,27% | - |
| 19.03.2026 | 24,05 | 24,05 | 23,70 | 23,70 | -2,47% | - |
| 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 |