57,480€
-1,24%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 57,49 | 57,74 | 57,27 | 57,52 | -1,17% | - |
| 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% | - |
| 12.06.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -2,55% | - |
| 11.06.2026 | 51,82 | 51,82 | 51,82 | 51,82 | -0,92% | - |
| 10.06.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -1,10% | - |
| 09.06.2026 | 52,40 | 52,88 | 52,40 | 52,88 | -0,15% | 40,00 |
| 08.06.2026 | 52,96 | 52,96 | 52,96 | 52,96 | -1,63% | 40,00 |
| 05.06.2026 | 53,84 | 53,84 | 53,84 | 53,84 | 2,51% | - |
| 04.06.2026 | 52,52 | 52,52 | 52,52 | 52,52 | -3,14% | - |
| 03.06.2026 | 54,22 | 54,22 | 54,22 | 54,22 | -2,73% | - |
| 02.06.2026 | 55,74 | 55,74 | 55,74 | 55,74 | 2,09% | - |
| 01.06.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 2,21% | - |
| 29.05.2026 | 53,10 | 53,42 | 53,10 | 53,42 | 0,91% | 180,00 |
| 28.05.2026 | 52,94 | 52,94 | 52,94 | 52,94 | 1,38% | - |
| 27.05.2026 | 52,22 | 52,22 | 52,22 | 52,22 | -1,10% | - |
| 26.05.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 2,01% | - |
| 25.05.2026 | 51,76 | 51,76 | 51,76 | 51,76 | -0,69% | - |
| 22.05.2026 | 52,28 | 52,28 | 52,12 | 52,12 | -1,73% | 130,00 |
| 21.05.2026 | 52,54 | 53,04 | 52,54 | 53,04 | 2,28% | 80,00 |
| 20.05.2026 | 51,86 | 51,86 | 51,86 | 51,86 | 0,15% | - |
| 19.05.2026 | 51,78 | 51,78 | 51,78 | 51,78 | 2,70% | - |
| 18.05.2026 | 50,42 | 50,42 | 50,42 | 50,42 | -0,04% | - |
| 15.05.2026 | 50,44 | 50,44 | 50,44 | 50,44 | -1,25% | - |
| 14.05.2026 | 51,08 | 51,08 | 51,08 | 51,08 | -2,26% | - |
| 13.05.2026 | 52,26 | 52,26 | 52,26 | 52,26 | 2,63% | - |
| 12.05.2026 | 50,92 | 50,92 | 50,92 | 50,92 | -2,15% | - |
| 11.05.2026 | 52,04 | 52,04 | 52,04 | 52,04 | -2,03% | - |
| 08.05.2026 | 50,70 | 53,12 | 50,70 | 53,12 | 6,11% | 65,00 |
| 07.05.2026 | 50,72 | 50,72 | 50,06 | 50,06 | 3,28% | 40,00 |
| 06.05.2026 | 48,47 | 48,47 | 48,47 | 48,47 | 1,70% | - |
| 05.05.2026 | 47,66 | 47,66 | 47,66 | 47,66 | -0,69% | - |
| 04.05.2026 | 48,93 | 48,93 | 47,50 | 47,99 | -0,25% | 110,00 |
| 30.04.2026 | 48,11 | 48,11 | 48,11 | 48,11 | -1,05% | - |
| 29.04.2026 | 49,01 | 49,01 | 48,62 | 48,62 | -2,11% | 1.024,00 |
| 28.04.2026 | 49,67 | 49,67 | 49,67 | 49,67 | -0,90% | - |
| 27.04.2026 | 50,04 | 50,12 | 50,04 | 50,12 | 1,13% | 200,00 |
| 24.04.2026 | 49,56 | 49,56 | 49,56 | 49,56 | -2,44% | - |
| 23.04.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -3,46% | - |
| 22.04.2026 | 52,62 | 52,62 | 52,62 | 52,62 | -0,27% | - |
| 21.04.2026 | 52,76 | 52,76 | 52,76 | 52,76 | -0,68% | - |
| 20.04.2026 | 53,62 | 53,62 | 53,12 | 53,12 | 1,57% | 40,00 |
| 17.04.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -1,10% | - |
| 16.04.2026 | 51,70 | 52,88 | 51,70 | 52,88 | 4,55% | 68,00 |
| 15.04.2026 | 49,49 | 50,58 | 49,49 | 50,58 | 1,65% | 20,00 |
| 14.04.2026 | 49,27 | 49,76 | 49,27 | 49,76 | 1,49% | 150,00 |
| 13.04.2026 | 48,17 | 49,03 | 48,17 | 49,03 | -1,57% | 200,00 |
| 10.04.2026 | 49,40 | 49,81 | 49,09 | 49,81 | 1,14% | 113,00 |
| 09.04.2026 | 49,97 | 49,97 | 49,25 | 49,25 | -3,66% | 64,00 |
| 08.04.2026 | 51,12 | 51,12 | 51,12 | 51,12 | 3,50% | - |