56,520€
0,43%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 56,99 | 57,05 | 55,58 | 56,46 | 0,32% | - |
| 29.10.2026 | 56,28 | 56,28 | 56,28 | 56,28 | -1,54% | - |
| 28.10.2026 | 57,16 | 57,16 | 57,16 | 57,16 | 1,17% | - |
| 27.10.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -1,02% | - |
| 26.10.2026 | 57,24 | 57,24 | 57,08 | 57,08 | 0,78% | 70,00 |
| 23.10.2026 | 56,64 | 56,64 | 56,64 | 56,64 | 2,28% | - |
| 22.10.2026 | 55,38 | 55,38 | 55,38 | 55,38 | -1,84% | - |
| 21.10.2026 | 56,42 | 56,42 | 56,42 | 56,42 | 4,71% | - |
| 20.10.2026 | 53,88 | 53,88 | 53,88 | 53,88 | -0,52% | - |
| 19.10.2026 | 54,16 | 54,16 | 54,16 | 54,16 | 0,15% | - |
| 16.10.2026 | 54,08 | 54,08 | 54,08 | 54,08 | 3,96% | - |
| 15.10.2026 | 52,02 | 52,02 | 52,02 | 52,02 | -0,88% | - |
| 14.10.2026 | 52,48 | 52,48 | 52,48 | 52,48 | -0,19% | - |
| 13.10.2026 | 52,58 | 52,58 | 52,58 | 52,58 | 0,54% | - |
| 12.10.2026 | 52,30 | 52,30 | 52,30 | 52,30 | 1,59% | - |
| 09.10.2026 | 51,48 | 51,48 | 51,48 | 51,48 | -0,12% | - |
| 08.10.2026 | 51,54 | 51,54 | 51,54 | 51,54 | -1,07% | - |
| 07.10.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -1,74% | - |
| 06.10.2026 | 53,02 | 53,02 | 53,02 | 53,02 | 0,65% | - |
| 05.10.2026 | 52,64 | 52,68 | 52,64 | 52,68 | 1,07% | 100,00 |
| 02.10.2026 | 52,12 | 52,12 | 52,12 | 52,12 | -0,80% | - |
| 01.10.2026 | 51,62 | 52,54 | 51,62 | 52,54 | 0,04% | 135,00 |
| 30.09.2026 | 52,52 | 52,52 | 52,52 | 52,52 | 0,61% | - |
| 29.09.2026 | 52,20 | 52,20 | 52,20 | 52,20 | -2,25% | - |
| 28.09.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -0,34% | - |
| 25.09.2026 | 54,08 | 54,08 | 53,58 | 53,58 | -0,37% | 65,00 |
| 24.09.2026 | 53,78 | 53,78 | 53,78 | 53,78 | -2,29% | - |
| 23.09.2026 | 55,04 | 55,04 | 55,04 | 55,04 | -0,25% | - |
| 22.09.2026 | 55,18 | 55,18 | 55,18 | 55,18 | 0,00% | - |
| 21.09.2026 | 55,18 | 55,18 | 55,18 | 55,18 | -0,61% | - |
| 18.09.2026 | 55,52 | 55,52 | 55,52 | 55,52 | -0,32% | - |
| 17.09.2026 | 55,54 | 55,70 | 55,54 | 55,70 | 1,75% | 140,00 |
| 16.09.2026 | 54,30 | 54,74 | 54,30 | 54,74 | 1,03% | 20,00 |
| 15.09.2026 | 54,88 | 54,88 | 54,18 | 54,18 | 0,44% | 60,00 |
| 14.09.2026 | 53,94 | 53,94 | 53,94 | 53,94 | -2,07% | - |
| 11.09.2026 | 55,08 | 55,08 | 55,08 | 55,08 | 1,59% | - |
| 10.09.2026 | 54,22 | 54,22 | 54,22 | 54,22 | 0,41% | - |
| 09.09.2026 | 56,22 | 56,22 | 54,00 | 54,00 | -4,02% | 100,00 |
| 08.09.2026 | 55,96 | 56,26 | 55,96 | 56,26 | -2,02% | 200,00 |
| 07.09.2026 | 57,42 | 57,42 | 57,42 | 57,42 | 0,07% | - |
| 04.09.2026 | 57,16 | 57,38 | 57,16 | 57,38 | 0,31% | 100,00 |
| 03.09.2026 | 56,40 | 57,20 | 56,40 | 57,20 | 2,58% | 5,00 |
| 02.09.2026 | 55,76 | 55,76 | 55,76 | 55,76 | -1,20% | - |
| 01.09.2026 | 57,90 | 57,90 | 56,44 | 56,44 | -2,56% | 60,00 |
| 31.08.2026 | 57,92 | 57,92 | 57,92 | 57,92 | -0,24% | - |
| 28.08.2026 | 58,06 | 58,06 | 58,06 | 58,06 | 1,11% | - |
| 27.08.2026 | 57,42 | 57,42 | 57,42 | 57,42 | -0,28% | - |
| 26.08.2026 | 57,36 | 57,58 | 57,36 | 57,58 | -1,07% | 100,00 |
| 25.08.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 2,00% | - |
| 24.08.2026 | 57,06 | 57,06 | 57,06 | 57,06 | 1,24% | - |
| 21.08.2026 | 56,36 | 56,36 | 56,36 | 56,36 | -0,56% | - |
| 20.08.2026 | 56,68 | 56,68 | 56,68 | 56,68 | 0,60% | - |
| 19.08.2026 | 56,34 | 56,34 | 56,34 | 56,34 | -0,14% | - |
| 18.08.2026 | 55,78 | 56,42 | 55,78 | 56,42 | -0,35% | 2,00 |
| 17.08.2026 | 57,44 | 57,44 | 56,62 | 56,62 | -1,39% | 125,00 |
| 14.08.2026 | 56,74 | 57,42 | 56,74 | 57,42 | 0,70% | 186,00 |
| 13.08.2026 | 57,26 | 57,40 | 56,88 | 57,02 | -0,80% | 2.300,00 |
| 12.08.2026 | 58,28 | 58,28 | 57,48 | 57,48 | 0,91% | 90,00 |
| 11.08.2026 | 56,96 | 56,96 | 56,96 | 56,96 | -0,70% | - |
| 10.08.2026 | 57,36 | 57,36 | 57,36 | 57,36 | 1,81% | - |
| 07.08.2026 | 56,34 | 56,34 | 56,34 | 56,34 | -2,05% | - |
| 06.08.2026 | 57,52 | 57,52 | 57,52 | 57,52 | 1,63% | - |
| 05.08.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 2,17% | - |
| 04.08.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 3,47% | - |
| 03.08.2026 | 53,54 | 53,54 | 53,54 | 53,54 | -1,54% | - |
| 31.07.2026 | 54,38 | 54,38 | 54,38 | 54,38 | 0,30% | - |
| 30.07.2026 | 53,70 | 54,22 | 53,64 | 54,22 | 2,46% | 200,00 |
| 29.07.2026 | 52,92 | 52,92 | 52,92 | 52,92 | 3,32% | - |
| 28.07.2026 | 51,22 | 51,22 | 51,22 | 51,22 | 2,71% | - |
| 27.07.2026 | 49,87 | 49,87 | 49,87 | 49,87 | 2,80% | - |
| 24.07.2026 | 48,07 | 48,51 | 48,07 | 48,51 | 0,06% | 340,00 |
| 23.07.2026 | 48,48 | 48,48 | 48,48 | 48,48 | -0,96% | - |
| 22.07.2026 | 48,86 | 48,95 | 48,86 | 48,95 | -1,77% | 7,00 |
| 21.07.2026 | 49,83 | 49,83 | 49,83 | 49,83 | -0,66% | - |
| 20.07.2026 | 50,16 | 50,16 | 50,16 | 50,16 | 0,04% | - |
| 17.07.2026 | 50,14 | 50,14 | 50,14 | 50,14 | 0,64% | - |
| 16.07.2026 | 49,82 | 49,82 | 49,82 | 49,82 | 0,36% | - |
| 15.07.2026 | 49,64 | 49,64 | 49,64 | 49,64 | 0,38% | - |
| 14.07.2026 | 49,45 | 49,45 | 49,45 | 49,45 | -1,85% | - |
| 13.07.2026 | 50,18 | 50,38 | 50,18 | 50,38 | -2,17% | 595,00 |
| 10.07.2026 | 49,95 | 51,50 | 49,95 | 51,50 | 4,17% | 212,00 |
| 09.07.2026 | 49,44 | 49,44 | 49,44 | 49,44 | -4,37% | - |
| 08.07.2026 | 51,70 | 51,70 | 51,70 | 51,70 | 0,58% | - |
| 07.07.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 0,78% | - |
| 06.07.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,82% | - |
| 03.07.2026 | 51,42 | 51,42 | 51,42 | 51,42 | 0,59% | - |
| 02.07.2026 | 51,12 | 51,12 | 51,12 | 51,12 | 1,07% | - |
| 01.07.2026 | 49,71 | 50,58 | 49,71 | 50,58 | -2,01% | 100,00 |
| 30.06.2026 | 51,62 | 51,62 | 51,62 | 51,62 | -0,50% | - |
| 29.06.2026 | 51,88 | 51,88 | 51,88 | 51,88 | 0,43% | - |
| 26.06.2026 | 51,66 | 51,66 | 51,66 | 51,66 | -0,96% | - |
| 25.06.2026 | 52,16 | 52,16 | 52,16 | 52,16 | 2,52% | - |
| 24.06.2026 | 52,16 | 52,16 | 50,88 | 50,88 | 0,16% | 150,00 |
| 23.06.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -1,24% | - |
| 22.06.2026 | 51,44 | 51,44 | 51,44 | 51,44 | -0,19% | - |
| 19.06.2026 | 51,54 | 51,54 | 51,54 | 51,54 | -0,43% | - |
| 18.06.2026 | 51,76 | 51,76 | 51,76 | 51,76 | -0,31% | - |
| 17.06.2026 | 51,92 | 51,92 | 51,92 | 51,92 | -0,95% | - |
| 16.06.2026 | 52,42 | 52,42 | 52,42 | 52,42 | 1,75% | - |
| 15.06.2026 | 51,52 | 51,52 | 51,52 | 51,52 | 2,02% | - |