58,260€
-1,12%
Echtzeit-Aktienkurs AMADEUS IT GRP SA EO 0,01
Bid:
Ask:
Aktienkurse zur AMADEUS IT GRP SA EO 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 58,30 | 58,30 | 57,50 | 57,58 | -2,27% | 90,00 |
| 23.03.2023 | 58,44 | 58,92 | 58,44 | 58,92 | 0,34% | 203,00 |
| 22.03.2023 | 58,92 | 59,22 | 58,72 | 58,72 | -0,78% | 348,00 |
| 21.03.2023 | 58,62 | 59,18 | 58,62 | 59,18 | 2,92% | 75,00 |
| 20.03.2023 | 57,50 | 57,50 | 57,50 | 57,50 | -3,78% | 2,00 |
| 17.03.2023 | 59,76 | 59,76 | 59,76 | 59,76 | 1,70% | - |
| 16.03.2023 | 58,94 | 58,94 | 58,76 | 58,76 | -2,68% | 6,00 |
| 15.03.2023 | 60,38 | 60,38 | 60,38 | 60,38 | 0,10% | - |
| 14.03.2023 | 58,58 | 60,32 | 58,58 | 60,32 | 1,55% | 500,00 |
| 13.03.2023 | 60,66 | 60,66 | 59,40 | 59,40 | -2,01% | 17,00 |
| 10.03.2023 | 60,62 | 60,62 | 60,62 | 60,62 | -2,00% | - |
| 09.03.2023 | 61,86 | 61,86 | 61,86 | 61,86 | 1,58% | - |
| 08.03.2023 | 60,90 | 60,90 | 60,90 | 60,90 | -0,78% | - |
| 07.03.2023 | 61,38 | 61,38 | 61,38 | 61,38 | -0,42% | - |
| 06.03.2023 | 61,52 | 61,64 | 61,52 | 61,64 | 1,45% | 20,00 |
| 03.03.2023 | 60,68 | 60,76 | 60,68 | 60,76 | 1,81% | 10,00 |
| 02.03.2023 | 60,28 | 60,28 | 59,68 | 59,68 | -1,09% | 75,00 |
| 01.03.2023 | 59,52 | 60,34 | 59,52 | 60,34 | 1,41% | 372,00 |
| 28.02.2023 | 57,42 | 59,50 | 57,42 | 59,50 | 4,46% | 100,00 |
| 27.02.2023 | 56,96 | 56,96 | 56,96 | 56,96 | 1,97% | - |
| 24.02.2023 | 55,86 | 55,86 | 55,86 | 55,86 | 0,94% | - |
| 23.02.2023 | 55,34 | 55,34 | 55,34 | 55,34 | 0,95% | 170,00 |
| 22.02.2023 | 54,68 | 54,82 | 54,68 | 54,82 | -1,08% | 1,00 |
| 21.02.2023 | 55,32 | 55,42 | 55,32 | 55,42 | -1,32% | 18,00 |
| 20.02.2023 | 57,30 | 57,30 | 56,16 | 56,16 | -1,99% | 947,00 |
| 17.02.2023 | 57,30 | 57,30 | 57,30 | 57,30 | -1,58% | - |
| 16.02.2023 | 59,24 | 59,24 | 58,22 | 58,22 | -1,46% | 12,00 |
| 15.02.2023 | 59,08 | 59,08 | 59,08 | 59,08 | -0,37% | - |
| 14.02.2023 | 58,82 | 59,30 | 58,82 | 59,30 | 2,21% | 50,00 |
| 13.02.2023 | 58,02 | 58,02 | 58,02 | 58,02 | -2,78% | - |
| 10.02.2023 | 59,68 | 59,68 | 59,68 | 59,68 | -1,06% | - |
| 09.02.2023 | 60,32 | 60,32 | 60,32 | 60,32 | 0,57% | - |
| 08.02.2023 | 59,80 | 59,98 | 59,80 | 59,98 | -1,99% | 58,00 |
| 07.02.2023 | 61,20 | 61,20 | 61,20 | 61,20 | 0,72% | - |
| 06.02.2023 | 61,26 | 61,26 | 60,76 | 60,76 | -0,33% | 358,00 |
| 03.02.2023 | 60,38 | 60,96 | 60,36 | 60,96 | 0,10% | 175,00 |
| 02.02.2023 | 58,00 | 60,90 | 58,00 | 60,90 | 5,69% | 2,00 |
| 01.02.2023 | 57,62 | 57,62 | 57,62 | 57,62 | 0,00% | - |
| 31.01.2023 | 57,62 | 57,62 | 57,62 | 57,62 | -0,86% | - |
| 30.01.2023 | 58,12 | 58,12 | 58,12 | 58,12 | 0,28% | - |
| 27.01.2023 | 58,04 | 58,04 | 57,96 | 57,96 | -1,29% | 590,00 |
| 26.01.2023 | 58,72 | 58,72 | 58,72 | 58,72 | 2,55% | - |
| 25.01.2023 | 57,26 | 57,26 | 57,26 | 57,26 | 0,21% | - |
| 24.01.2023 | 57,16 | 57,16 | 57,14 | 57,14 | 0,99% | 1,00 |
| 23.01.2023 | 56,58 | 56,58 | 56,58 | 56,58 | 0,46% | - |
| 20.01.2023 | 56,16 | 56,32 | 56,16 | 56,32 | -0,98% | 73,00 |
| 19.01.2023 | 56,88 | 56,88 | 56,88 | 56,88 | -0,07% | - |
| 18.01.2023 | 56,92 | 56,92 | 56,92 | 56,92 | 0,28% | - |
| 17.01.2023 | 56,38 | 56,76 | 56,38 | 56,76 | -0,67% | 391,00 |
| 16.01.2023 | 57,14 | 57,14 | 57,14 | 57,14 | -0,21% | - |
| 13.01.2023 | 56,02 | 57,26 | 56,02 | 57,26 | 4,95% | 4,00 |
| 12.01.2023 | 54,56 | 54,56 | 54,56 | 54,56 | 0,04% | - |
| 11.01.2023 | 54,58 | 54,58 | 54,54 | 54,54 | 1,60% | 89,00 |
| 10.01.2023 | 53,68 | 53,68 | 53,68 | 53,68 | -0,41% | - |
| 09.01.2023 | 54,20 | 54,20 | 53,90 | 53,90 | 2,24% | 100,00 |
| 06.01.2023 | 52,72 | 52,72 | 52,72 | 52,72 | 3,09% | - |
| 05.01.2023 | 49,09 | 51,14 | 49,09 | 51,14 | 4,03% | 155,00 |
| 04.01.2023 | 48,88 | 49,16 | 48,88 | 49,16 | 0,43% | 240,00 |
| 03.01.2023 | 48,95 | 48,95 | 48,95 | 48,95 | -1,03% | - |
| 02.01.2023 | 48,26 | 49,46 | 48,26 | 49,46 | 1,31% | 4,00 |
| 30.12.2022 | 48,90 | 48,90 | 48,82 | 48,82 | -0,43% | 110,00 |
| 29.12.2022 | 49,03 | 49,03 | 49,03 | 49,03 | -0,49% | - |
| 28.12.2022 | 48,60 | 49,27 | 48,60 | 49,27 | 1,32% | 25,00 |
| 27.12.2022 | 48,84 | 48,84 | 48,63 | 48,63 | -2,15% | 250,00 |
| 23.12.2022 | 49,40 | 49,70 | 49,40 | 49,70 | -1,35% | 1.100,00 |
| 22.12.2022 | 50,38 | 50,38 | 50,38 | 50,38 | 0,48% | - |
| 21.12.2022 | 50,14 | 50,14 | 50,14 | 50,14 | -0,28% | - |
| 20.12.2022 | 50,28 | 50,28 | 50,28 | 50,28 | -1,45% | 3,00 |
| 19.12.2022 | 50,58 | 51,02 | 50,58 | 51,02 | -1,24% | 170,00 |
| 16.12.2022 | 51,66 | 51,66 | 51,66 | 51,66 | -1,64% | - |
| 15.12.2022 | 52,52 | 52,52 | 52,52 | 52,52 | -0,57% | - |
| 14.12.2022 | 52,82 | 52,82 | 52,82 | 52,82 | 2,96% | - |
| 13.12.2022 | 51,30 | 51,30 | 51,30 | 51,30 | 0,12% | - |
| 12.12.2022 | 51,50 | 51,50 | 51,24 | 51,24 | -0,43% | 100,00 |
| 09.12.2022 | 51,20 | 51,46 | 51,02 | 51,46 | 1,10% | 451,00 |
| 08.12.2022 | 50,26 | 51,00 | 50,26 | 50,90 | 0,47% | 700,00 |
| 07.12.2022 | 50,26 | 50,66 | 50,26 | 50,66 | 0,56% | 350,00 |
| 06.12.2022 | 51,18 | 51,18 | 50,38 | 50,38 | -2,48% | 10,00 |
| 05.12.2022 | 51,66 | 51,66 | 51,66 | 51,66 | -0,39% | - |
| 02.12.2022 | 51,86 | 51,86 | 51,86 | 51,86 | 0,50% | - |
| 01.12.2022 | 51,60 | 51,60 | 51,60 | 51,60 | 1,06% | - |
| 30.11.2022 | 51,06 | 51,06 | 51,06 | 51,06 | -0,08% | - |
| 29.11.2022 | 51,08 | 51,10 | 51,08 | 51,10 | -0,66% | 150,00 |
| 28.11.2022 | 51,44 | 51,44 | 51,44 | 51,44 | 0,55% | - |
| 25.11.2022 | 51,16 | 51,16 | 51,16 | 51,16 | 0,59% | - |
| 24.11.2022 | 50,86 | 50,86 | 50,86 | 50,86 | -1,24% | - |
| 23.11.2022 | 51,50 | 51,50 | 51,50 | 51,50 | 2,55% | 1,00 |
| 22.11.2022 | 50,22 | 50,22 | 50,22 | 50,22 | 1,56% | - |
| 21.11.2022 | 49,64 | 49,64 | 49,45 | 49,45 | -2,31% | 3,00 |
| 18.11.2022 | 50,62 | 50,62 | 50,62 | 50,62 | -1,29% | - |
| 17.11.2022 | 51,28 | 51,28 | 51,28 | 51,28 | -2,36% | - |
| 16.11.2022 | 52,52 | 52,52 | 52,52 | 52,52 | -1,13% | - |
| 15.11.2022 | 53,12 | 53,12 | 53,12 | 53,12 | -0,45% | - |
| 14.11.2022 | 53,36 | 53,36 | 53,36 | 53,36 | -0,07% | - |
| 11.11.2022 | 52,54 | 53,40 | 52,54 | 53,40 | 1,52% | 30,00 |
| 10.11.2022 | 50,60 | 52,74 | 50,60 | 52,60 | 3,50% | 62,00 |
| 09.11.2022 | 50,82 | 50,82 | 50,82 | 50,82 | -1,70% | - |
| 08.11.2022 | 51,70 | 51,70 | 51,70 | 51,70 | 0,70% | - |
| 07.11.2022 | 51,34 | 51,34 | 51,34 | 51,34 | 0,16% | - |
| 04.11.2022 | 51,26 | 51,26 | 51,26 | 51,26 | 0,99% | - |