19,020€
-1,25%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,29 | 19,99 | 18,92 | 18,96 | -1,56% | 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 |
| 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% | - |