66,780€
-1,53%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 67,83 | 67,85 | 66,57 | 66,78 | -1,53% | - |
| 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% | - |
| 09.09.2025 | 68,79 | 69,79 | 68,66 | 69,30 | 0,80% | - |
| 08.09.2025 | 68,71 | 68,94 | 68,45 | 68,75 | 0,69% | - |
| 05.09.2025 | 68,28 | 68,28 | 68,28 | 68,28 | 0,18% | - |
| 04.09.2025 | 68,16 | 68,16 | 68,16 | 68,16 | 0,50% | - |
| 03.09.2025 | 67,82 | 67,82 | 67,82 | 67,82 | -1,91% | - |
| 02.09.2025 | 69,14 | 69,14 | 69,14 | 69,14 | -2,48% | - |
| 01.09.2025 | 70,90 | 70,90 | 70,90 | 70,90 | -1,42% | 100,00 |
| 29.08.2025 | 72,34 | 72,34 | 71,92 | 71,92 | -0,80% | 4,00 |
| 28.08.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 0,78% | - |
| 27.08.2025 | 71,94 | 71,94 | 71,94 | 71,94 | -0,22% | - |
| 26.08.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -0,17% | - |
| 25.08.2025 | 72,22 | 72,22 | 72,22 | 72,22 | 1,12% | - |
| 22.08.2025 | 71,42 | 71,42 | 71,42 | 71,42 | -0,56% | - |
| 21.08.2025 | 71,82 | 71,82 | 71,82 | 71,82 | -0,06% | - |
| 20.08.2025 | 71,86 | 71,86 | 71,86 | 71,86 | -0,08% | - |
| 19.08.2025 | 71,92 | 71,92 | 71,92 | 71,92 | 0,62% | - |
| 18.08.2025 | 72,08 | 72,08 | 71,48 | 71,48 | 0,53% | 100,00 |
| 15.08.2025 | 71,10 | 71,10 | 71,10 | 71,10 | 1,25% | - |
| 14.08.2025 | 70,22 | 70,22 | 70,22 | 70,22 | 0,03% | - |
| 13.08.2025 | 69,96 | 70,20 | 69,96 | 70,20 | 0,69% | 163,00 |
| 12.08.2025 | 70,66 | 70,66 | 69,72 | 69,72 | -1,83% | 60,00 |
| 11.08.2025 | 71,02 | 71,02 | 71,02 | 71,02 | -0,50% | - |
| 08.08.2025 | 71,38 | 71,38 | 71,38 | 71,38 | 0,51% | - |
| 07.08.2025 | 71,02 | 71,02 | 71,02 | 71,02 | 1,05% | - |
| 06.08.2025 | 70,28 | 70,28 | 70,28 | 70,28 | -0,26% | - |
| 05.08.2025 | 70,46 | 70,46 | 70,46 | 70,46 | 0,92% | - |
| 04.08.2025 | 69,82 | 69,82 | 69,82 | 69,82 | 0,61% | - |
| 01.08.2025 | 69,92 | 69,92 | 69,40 | 69,40 | -2,09% | 193,00 |
| 31.07.2025 | 70,88 | 70,88 | 70,88 | 70,88 | -0,64% | - |
| 30.07.2025 | 71,34 | 71,34 | 71,34 | 71,34 | -0,39% | - |
| 29.07.2025 | 71,62 | 71,62 | 71,62 | 71,62 | -1,86% | - |
| 28.07.2025 | 72,66 | 72,98 | 72,66 | 72,98 | 1,76% | 10,00 |
| 25.07.2025 | 71,72 | 71,72 | 71,72 | 71,72 | -0,08% | - |
| 24.07.2025 | 71,78 | 71,78 | 71,78 | 71,78 | 0,70% | - |
| 23.07.2025 | 71,28 | 71,28 | 71,28 | 71,28 | 2,27% | - |
| 22.07.2025 | 69,70 | 69,70 | 69,70 | 69,70 | -0,80% | - |
| 21.07.2025 | 70,26 | 70,26 | 70,26 | 70,26 | -0,90% | - |
| 18.07.2025 | 70,90 | 70,90 | 70,90 | 70,90 | -0,25% | - |
| 17.07.2025 | 71,08 | 71,08 | 71,08 | 71,08 | 0,77% | - |
| 16.07.2025 | 70,54 | 70,54 | 70,54 | 70,54 | -0,68% | - |
| 15.07.2025 | 71,34 | 72,34 | 71,02 | 71,02 | -0,75% | 70,00 |
| 14.07.2025 | 70,94 | 71,56 | 70,94 | 71,56 | -0,56% | 292,00 |
| 11.07.2025 | 71,80 | 71,96 | 71,80 | 71,96 | 0,64% | 30,00 |
| 10.07.2025 | 71,16 | 71,50 | 71,16 | 71,50 | 1,07% | 213,00 |
| 09.07.2025 | 70,74 | 70,74 | 70,74 | 70,74 | -0,11% | - |
| 08.07.2025 | 70,86 | 70,86 | 70,82 | 70,82 | 0,71% | 70,00 |
| 07.07.2025 | 70,32 | 70,32 | 70,32 | 70,32 | -0,51% | - |
| 04.07.2025 | 70,68 | 70,68 | 70,68 | 70,68 | 0,31% | - |
| 03.07.2025 | 70,46 | 70,46 | 70,46 | 70,46 | -0,82% | 2,00 |
| 02.07.2025 | 71,04 | 71,04 | 71,04 | 71,04 | -0,62% | - |
| 01.07.2025 | 71,48 | 71,48 | 71,48 | 71,48 | -0,11% | - |
| 30.06.2025 | 70,34 | 71,56 | 70,34 | 71,56 | 3,77% | 143,00 |