66,540€
2,37%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 66,53 | 66,89 | 64,65 | 66,64 | 2,52% | - |
| 10.04.2025 | 66,82 | 66,82 | 65,00 | 65,00 | -4,75% | 50,00 |
| 09.04.2025 | 64,02 | 68,50 | 64,02 | 68,24 | 5,57% | 300,00 |
| 08.04.2025 | 64,64 | 64,64 | 64,64 | 64,64 | 0,81% | 2,00 |
| 07.04.2025 | 64,30 | 64,30 | 64,10 | 64,12 | -5,84% | 257,00 |
| 04.04.2025 | 71,68 | 71,68 | 68,10 | 68,10 | -3,95% | 150,00 |
| 03.04.2025 | 71,04 | 71,04 | 70,90 | 70,90 | -0,17% | 149,00 |
| 02.04.2025 | 71,02 | 71,02 | 71,02 | 71,02 | 0,57% | - |
| 01.04.2025 | 70,62 | 70,62 | 70,62 | 70,62 | -0,34% | - |
| 31.03.2025 | 70,86 | 70,86 | 70,86 | 70,86 | -3,85% | 16,00 |
| 28.03.2025 | 73,70 | 73,70 | 73,70 | 73,70 | -0,03% | - |
| 27.03.2025 | 73,10 | 73,72 | 73,10 | 73,72 | -1,36% | 25,00 |
| 26.03.2025 | 74,74 | 74,74 | 74,74 | 74,74 | 0,05% | - |
| 25.03.2025 | 73,16 | 74,70 | 73,16 | 74,70 | 0,78% | 72,00 |
| 24.03.2025 | 74,08 | 74,12 | 74,08 | 74,12 | 0,16% | 45,00 |
| 21.03.2025 | 74,10 | 74,10 | 74,00 | 74,00 | 1,48% | 90,00 |
| 20.03.2025 | 72,92 | 72,92 | 72,92 | 72,92 | 2,33% | - |
| 19.03.2025 | 71,26 | 71,26 | 71,26 | 71,26 | -1,71% | - |
| 18.03.2025 | 71,34 | 72,50 | 71,34 | 72,50 | 4,59% | 100,00 |
| 17.03.2025 | 69,32 | 69,32 | 69,32 | 69,32 | 1,55% | - |
| 14.03.2025 | 68,26 | 68,26 | 68,26 | 68,26 | 0,32% | - |
| 13.03.2025 | 68,04 | 68,04 | 68,04 | 68,04 | -2,21% | - |
| 12.03.2025 | 69,58 | 69,58 | 69,58 | 69,58 | -0,80% | - |
| 11.03.2025 | 72,92 | 72,92 | 68,96 | 70,14 | -5,37% | 606,00 |
| 10.03.2025 | 74,68 | 74,68 | 74,12 | 74,12 | 0,71% | 90,00 |
| 07.03.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -1,45% | - |
| 06.03.2025 | 74,68 | 74,68 | 74,68 | 74,68 | -0,51% | - |
| 05.03.2025 | 75,16 | 75,16 | 75,06 | 75,06 | -0,11% | 10,00 |
| 04.03.2025 | 73,94 | 75,14 | 73,94 | 75,14 | 0,75% | 70,00 |
| 03.03.2025 | 72,78 | 74,86 | 72,78 | 74,58 | 2,53% | 277,00 |
| 28.02.2025 | 69,20 | 73,30 | 69,20 | 72,74 | 6,10% | 83,00 |
| 27.02.2025 | 68,36 | 68,56 | 68,36 | 68,56 | -0,87% | 20,00 |
| 26.02.2025 | 69,16 | 69,16 | 69,16 | 69,16 | -0,32% | - |
| 25.02.2025 | 69,44 | 69,44 | 69,38 | 69,38 | -0,32% | 70,00 |
| 24.02.2025 | 69,60 | 69,60 | 69,60 | 69,60 | -0,71% | - |
| 21.02.2025 | 70,10 | 70,10 | 70,10 | 70,10 | -0,48% | - |
| 20.02.2025 | 70,44 | 70,44 | 70,44 | 70,44 | -1,29% | - |
| 19.02.2025 | 71,36 | 71,36 | 71,36 | 71,36 | 0,06% | - |
| 18.02.2025 | 71,88 | 71,88 | 71,32 | 71,32 | -1,03% | 42,00 |
| 17.02.2025 | 72,06 | 72,06 | 72,06 | 72,06 | 0,08% | - |
| 14.02.2025 | 71,46 | 72,00 | 71,46 | 72,00 | -1,10% | 170,00 |
| 13.02.2025 | 72,80 | 72,80 | 72,80 | 72,80 | 2,88% | - |
| 12.02.2025 | 70,76 | 70,76 | 70,76 | 70,76 | -0,39% | - |
| 11.02.2025 | 71,04 | 71,04 | 71,04 | 71,04 | 0,06% | - |
| 10.02.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,06% | - |
| 07.02.2025 | 70,86 | 70,96 | 70,86 | 70,96 | -1,64% | 205,00 |
| 06.02.2025 | 72,14 | 72,14 | 72,14 | 72,14 | 1,63% | - |
| 05.02.2025 | 70,98 | 70,98 | 70,98 | 70,98 | -0,42% | - |
| 04.02.2025 | 70,32 | 71,28 | 70,32 | 71,28 | 2,38% | 107,00 |
| 03.02.2025 | 68,20 | 69,62 | 68,20 | 69,62 | -0,77% | 1.500,00 |
| 31.01.2025 | 70,16 | 70,16 | 70,16 | 70,16 | 0,20% | - |
| 30.01.2025 | 70,02 | 70,02 | 70,02 | 70,02 | 0,37% | - |
| 29.01.2025 | 69,76 | 69,76 | 69,76 | 69,76 | 0,66% | - |
| 28.01.2025 | 67,18 | 69,30 | 67,18 | 69,30 | 3,40% | 13,00 |
| 27.01.2025 | 67,02 | 67,02 | 67,02 | 67,02 | -1,82% | - |
| 24.01.2025 | 68,70 | 68,70 | 68,26 | 68,26 | 0,53% | 1.032,00 |
| 23.01.2025 | 67,90 | 67,90 | 67,90 | 67,90 | -0,12% | - |
| 22.01.2025 | 67,78 | 67,98 | 67,78 | 67,98 | 0,65% | 51,00 |
| 21.01.2025 | 67,54 | 67,54 | 67,54 | 67,54 | -0,06% | - |
| 20.01.2025 | 67,58 | 67,58 | 67,58 | 67,58 | 1,08% | - |
| 17.01.2025 | 66,86 | 66,86 | 66,86 | 66,86 | -0,36% | - |
| 16.01.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 0,75% | - |
| 15.01.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -1,97% | - |
| 14.01.2025 | 68,18 | 68,18 | 67,94 | 67,94 | -0,41% | 10,00 |
| 13.01.2025 | 68,22 | 68,22 | 68,22 | 68,22 | -2,49% | - |
| 10.01.2025 | 68,86 | 70,30 | 68,86 | 69,96 | 2,28% | 300,00 |
| 09.01.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 0,59% | - |
| 08.01.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,12% | - |
| 07.01.2025 | 67,92 | 67,92 | 67,92 | 67,92 | 0,80% | 45,00 |
| 06.01.2025 | 67,38 | 67,38 | 67,38 | 67,38 | -1,46% | - |
| 03.01.2025 | 68,38 | 68,38 | 68,38 | 68,38 | 0,47% | - |
| 02.01.2025 | 68,06 | 68,06 | 68,06 | 68,06 | 0,21% | - |
| 30.12.2024 | 67,92 | 67,92 | 67,92 | 67,92 | -0,26% | - |
| 27.12.2024 | 68,10 | 68,10 | 68,10 | 68,10 | 0,09% | - |
| 23.12.2024 | 68,04 | 68,04 | 68,04 | 68,04 | 2,50% | - |
| 20.12.2024 | 66,38 | 66,38 | 66,38 | 66,38 | -0,42% | - |
| 19.12.2024 | 67,00 | 67,00 | 66,66 | 66,66 | -1,19% | 200,00 |
| 18.12.2024 | 67,46 | 67,46 | 67,46 | 67,46 | 0,06% | - |
| 17.12.2024 | 67,36 | 67,42 | 67,36 | 67,42 | -0,27% | 58,00 |
| 16.12.2024 | 67,16 | 67,80 | 67,16 | 67,60 | -1,57% | 1.018,00 |
| 13.12.2024 | 68,68 | 68,68 | 68,68 | 68,68 | -0,46% | - |
| 12.12.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,32% | - |
| 11.12.2024 | 69,22 | 69,22 | 69,22 | 69,22 | -0,49% | - |
| 10.12.2024 | 69,56 | 69,56 | 69,56 | 69,56 | -0,29% | - |
| 09.12.2024 | 69,76 | 69,76 | 69,76 | 69,76 | -0,37% | - |
| 06.12.2024 | 69,78 | 70,02 | 69,78 | 70,02 | 0,34% | 50,00 |
| 05.12.2024 | 68,52 | 69,78 | 68,52 | 69,78 | 1,45% | 220,00 |
| 04.12.2024 | 68,78 | 68,78 | 68,78 | 68,78 | 1,15% | 15,00 |
| 03.12.2024 | 67,62 | 68,00 | 67,62 | 68,00 | 2,26% | 120,00 |
| 02.12.2024 | 65,40 | 66,50 | 65,40 | 66,50 | 0,12% | 256,00 |
| 29.11.2024 | 66,42 | 66,42 | 66,42 | 66,42 | 0,58% | - |
| 28.11.2024 | 66,04 | 66,04 | 66,04 | 66,04 | 0,70% | - |
| 27.11.2024 | 66,14 | 66,14 | 65,58 | 65,58 | -0,09% | 100,00 |
| 26.11.2024 | 65,64 | 65,64 | 65,64 | 65,64 | -1,14% | - |
| 25.11.2024 | 67,12 | 67,12 | 66,40 | 66,40 | 0,24% | 200,00 |
| 22.11.2024 | 66,24 | 66,24 | 66,24 | 66,24 | 0,52% | - |
| 21.11.2024 | 66,22 | 66,22 | 65,90 | 65,90 | -0,63% | 20,00 |
| 20.11.2024 | 65,90 | 66,32 | 65,90 | 66,32 | 1,25% | 33,00 |
| 19.11.2024 | 67,08 | 67,08 | 65,50 | 65,50 | -2,79% | 70,00 |
| 18.11.2024 | 67,38 | 67,38 | 67,38 | 67,38 | 1,54% | - |