56,670€
1,45%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 57,53 | 57,89 | 57,05 | 57,08 | 2,18% | - |
| 02.02.2026 | 55,86 | 55,86 | 55,86 | 55,86 | -1,20% | - |
| 30.01.2026 | 56,04 | 56,54 | 56,04 | 56,54 | 0,21% | 28,00 |
| 29.01.2026 | 56,42 | 56,42 | 56,42 | 56,42 | -0,49% | - |
| 28.01.2026 | 56,40 | 56,70 | 55,62 | 56,70 | -0,46% | 986,00 |
| 27.01.2026 | 58,10 | 58,10 | 56,96 | 56,96 | -1,04% | 1.133,00 |
| 26.01.2026 | 58,68 | 58,68 | 57,56 | 57,56 | -0,69% | 225,00 |
| 23.01.2026 | 57,96 | 57,96 | 57,96 | 57,96 | 0,45% | - |
| 22.01.2026 | 57,70 | 57,70 | 57,70 | 57,70 | -0,55% | - |
| 21.01.2026 | 58,20 | 58,20 | 58,02 | 58,02 | -0,82% | 100,00 |
| 20.01.2026 | 59,76 | 59,76 | 58,50 | 58,50 | -3,21% | 70,00 |
| 19.01.2026 | 59,72 | 60,44 | 59,72 | 60,44 | -1,72% | 1.000,00 |
| 16.01.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | - |
| 15.01.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -1,93% | - |
| 14.01.2026 | 62,60 | 63,22 | 62,60 | 63,22 | -1,10% | 200,00 |
| 13.01.2026 | 64,22 | 64,48 | 63,92 | 63,92 | -0,71% | 211,00 |
| 12.01.2026 | 64,38 | 64,38 | 64,38 | 64,38 | -1,47% | - |
| 09.01.2026 | 65,34 | 65,34 | 65,34 | 65,34 | 3,45% | - |
| 08.01.2026 | 63,16 | 63,16 | 63,16 | 63,16 | 1,19% | - |
| 07.01.2026 | 62,42 | 62,42 | 62,42 | 62,42 | -1,01% | - |
| 06.01.2026 | 63,06 | 63,06 | 63,06 | 63,06 | 0,41% | - |
| 05.01.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 0,26% | - |
| 02.01.2026 | 62,64 | 62,64 | 62,64 | 62,64 | 0,19% | 50,00 |
| 30.12.2025 | 62,52 | 62,52 | 62,52 | 62,52 | 0,68% | - |
| 29.12.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -1,18% | - |
| 23.12.2025 | 62,84 | 62,84 | 62,84 | 62,84 | 0,00% | - |
| 22.12.2025 | 62,84 | 62,84 | 62,84 | 62,84 | -0,51% | - |
| 19.12.2025 | 63,16 | 63,16 | 63,16 | 63,16 | 2,23% | - |
| 18.12.2025 | 61,78 | 61,78 | 61,78 | 61,78 | 0,59% | - |
| 17.12.2025 | 62,12 | 62,12 | 61,42 | 61,42 | -1,63% | 65,00 |
| 16.12.2025 | 62,06 | 62,44 | 62,06 | 62,44 | -0,29% | 8,00 |
| 15.12.2025 | 62,62 | 62,62 | 62,62 | 62,62 | 0,19% | - |
| 12.12.2025 | 61,98 | 62,50 | 61,98 | 62,50 | 1,00% | 12,00 |
| 11.12.2025 | 61,40 | 61,88 | 61,40 | 61,88 | 2,38% | 50,00 |
| 10.12.2025 | 60,44 | 60,44 | 60,44 | 60,44 | -0,49% | - |
| 09.12.2025 | 60,94 | 60,94 | 60,74 | 60,74 | -0,65% | 130,00 |
| 08.12.2025 | 61,14 | 61,14 | 61,14 | 61,14 | -0,78% | - |
| 05.12.2025 | 61,62 | 61,62 | 61,62 | 61,62 | -1,22% | - |
| 04.12.2025 | 62,38 | 62,38 | 62,38 | 62,38 | 1,17% | - |
| 03.12.2025 | 61,66 | 61,66 | 61,66 | 61,66 | -0,10% | - |
| 02.12.2025 | 62,66 | 62,66 | 61,72 | 61,72 | -1,97% | 2,00 |
| 01.12.2025 | 62,96 | 62,96 | 62,96 | 62,96 | -0,06% | - |
| 28.11.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -0,60% | 135,00 |
| 27.11.2025 | 63,38 | 63,38 | 63,38 | 63,38 | 0,44% | - |
| 26.11.2025 | 63,74 | 63,74 | 63,10 | 63,10 | 0,29% | 70,00 |
| 25.11.2025 | 62,92 | 62,92 | 62,92 | 62,92 | 0,03% | - |
| 24.11.2025 | 61,64 | 62,90 | 61,64 | 62,90 | 5,93% | 97,00 |
| 21.11.2025 | 59,38 | 59,38 | 59,38 | 59,38 | -4,38% | - |
| 20.11.2025 | 62,12 | 62,12 | 62,10 | 62,10 | -0,83% | - |
| 19.11.2025 | 62,62 | 62,62 | 62,62 | 62,62 | -3,51% | - |
| 18.11.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -2,99% | - |
| 17.11.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -0,15% | - |
| 14.11.2025 | 67,60 | 67,60 | 67,00 | 67,00 | -1,21% | 20,00 |
| 13.11.2025 | 67,90 | 67,90 | 67,82 | 67,82 | 1,13% | 170,00 |
| 12.11.2025 | 67,06 | 67,06 | 67,06 | 67,06 | 0,57% | - |
| 11.11.2025 | 66,68 | 66,68 | 66,68 | 66,68 | -0,45% | - |
| 10.11.2025 | 66,98 | 66,98 | 66,98 | 66,98 | 1,15% | - |
| 07.11.2025 | 66,22 | 66,22 | 66,22 | 66,22 | -0,99% | - |
| 06.11.2025 | 66,88 | 66,88 | 66,88 | 66,88 | 2,29% | - |
| 05.11.2025 | 65,38 | 65,38 | 65,38 | 65,38 | 0,40% | - |
| 04.11.2025 | 65,12 | 65,12 | 65,12 | 65,12 | -1,75% | - |
| 03.11.2025 | 66,28 | 66,28 | 66,28 | 66,28 | 0,12% | - |
| 31.10.2025 | 66,22 | 66,22 | 66,20 | 66,20 | 0,06% | 100,00 |
| 30.10.2025 | 66,16 | 66,16 | 66,16 | 66,16 | -1,61% | - |
| 29.10.2025 | 67,24 | 67,24 | 67,24 | 67,24 | -0,91% | - |
| 28.10.2025 | 67,86 | 67,86 | 67,86 | 67,86 | -0,03% | - |
| 27.10.2025 | 68,04 | 68,04 | 67,88 | 67,88 | -0,26% | 40,00 |
| 24.10.2025 | 68,06 | 68,06 | 68,06 | 68,06 | -1,13% | - |
| 23.10.2025 | 68,84 | 68,84 | 68,84 | 68,84 | 1,03% | - |
| 22.10.2025 | 68,14 | 68,14 | 68,14 | 68,14 | 0,29% | - |
| 21.10.2025 | 67,70 | 67,94 | 67,70 | 67,94 | 0,65% | 444,00 |
| 20.10.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 0,81% | - |
| 17.10.2025 | 66,96 | 66,96 | 66,96 | 66,96 | -0,92% | - |
| 16.10.2025 | 67,78 | 67,78 | 67,58 | 67,58 | -0,82% | 200,00 |
| 15.10.2025 | 68,14 | 68,14 | 68,14 | 68,14 | 1,28% | - |
| 14.10.2025 | 67,28 | 67,28 | 67,28 | 67,28 | -0,88% | - |
| 13.10.2025 | 67,72 | 67,88 | 67,72 | 67,88 | -0,70% | 15,00 |
| 10.10.2025 | 68,36 | 68,36 | 68,36 | 68,36 | -1,04% | - |
| 09.10.2025 | 69,08 | 69,08 | 69,08 | 69,08 | 1,86% | - |
| 08.10.2025 | 67,82 | 67,82 | 67,82 | 67,82 | -0,38% | - |
| 07.10.2025 | 68,08 | 68,08 | 68,08 | 68,08 | 0,59% | - |
| 06.10.2025 | 67,68 | 67,68 | 67,68 | 67,68 | 0,00% | 50,00 |
| 03.10.2025 | 67,68 | 67,68 | 67,68 | 67,68 | -0,70% | - |
| 02.10.2025 | 68,16 | 68,16 | 68,16 | 68,16 | 1,37% | - |
| 01.10.2025 | 67,24 | 67,24 | 67,24 | 67,24 | 2,06% | 2,00 |
| 30.09.2025 | 65,88 | 65,88 | 65,88 | 65,88 | -0,12% | - |
| 29.09.2025 | 65,96 | 65,96 | 65,96 | 65,96 | 1,35% | - |
| 26.09.2025 | 65,08 | 65,08 | 65,08 | 65,08 | 0,03% | - |
| 25.09.2025 | 65,62 | 65,62 | 65,06 | 65,06 | -1,84% | 595,00 |
| 24.09.2025 | 66,28 | 66,28 | 66,28 | 66,28 | -0,42% | - |
| 23.09.2025 | 66,56 | 66,56 | 66,56 | 66,56 | -0,45% | - |
| 22.09.2025 | 67,22 | 67,22 | 66,86 | 66,86 | -0,95% | 100,00 |
| 19.09.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 0,36% | - |
| 18.09.2025 | 67,26 | 67,26 | 67,26 | 67,26 | -0,59% | - |
| 17.09.2025 | 67,66 | 67,66 | 67,66 | 67,66 | 0,21% | - |
| 16.09.2025 | 67,96 | 67,96 | 67,52 | 67,52 | -0,38% | 10,00 |
| 15.09.2025 | 68,06 | 68,06 | 67,78 | 67,78 | -0,67% | 100,00 |
| 12.09.2025 | 68,24 | 68,24 | 68,24 | 68,24 | 0,10% | - |
| 11.09.2025 | 68,42 | 68,96 | 67,94 | 68,17 | -1,72% | - |
| 10.09.2025 | 69,36 | 69,36 | 69,36 | 69,36 | 0,09% | - |