54,580€
3,10%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.04.2026 | 49,39 | 49,39 | 49,39 | 49,39 | -2,16% | - |
| 02.04.2026 | 48,13 | 50,50 | 48,13 | 50,48 | 1,94% | 350,00 |
| 01.04.2026 | 49,52 | 49,52 | 49,52 | 49,52 | 1,29% | - |
| 31.03.2026 | 48,89 | 48,89 | 48,89 | 48,89 | 1,08% | - |
| 30.03.2026 | 48,37 | 48,37 | 48,37 | 48,37 | -3,24% | - |
| 27.03.2026 | 49,99 | 49,99 | 49,99 | 49,99 | -0,54% | - |
| 26.03.2026 | 50,26 | 50,26 | 50,26 | 50,26 | 0,58% | - |
| 25.03.2026 | 49,97 | 49,97 | 49,97 | 49,97 | 1,24% | - |
| 24.03.2026 | 49,36 | 49,36 | 49,36 | 49,36 | -2,14% | - |
| 23.03.2026 | 48,57 | 50,44 | 48,57 | 50,44 | 2,94% | 20,00 |
| 20.03.2026 | 49,48 | 49,48 | 49,00 | 49,00 | -0,55% | 75,00 |
| 19.03.2026 | 49,27 | 49,27 | 49,27 | 49,27 | -4,37% | - |
| 18.03.2026 | 51,52 | 51,52 | 51,52 | 51,52 | 0,86% | - |
| 17.03.2026 | 51,08 | 51,08 | 51,08 | 51,08 | -2,52% | - |
| 16.03.2026 | 52,40 | 52,40 | 52,40 | 52,40 | -0,42% | - |
| 13.03.2026 | 52,62 | 52,62 | 52,62 | 52,62 | -1,86% | - |
| 12.03.2026 | 53,26 | 53,78 | 53,26 | 53,62 | -0,07% | 440,00 |
| 11.03.2026 | 53,66 | 53,66 | 53,66 | 53,66 | -2,04% | - |
| 10.03.2026 | 54,36 | 54,78 | 54,36 | 54,78 | 3,36% | 11,00 |
| 09.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -2,65% | - |
| 06.03.2026 | 53,68 | 54,44 | 53,68 | 54,44 | 4,21% | 47,00 |
| 05.03.2026 | 52,24 | 52,24 | 52,24 | 52,24 | -0,11% | - |
| 04.03.2026 | 49,35 | 52,30 | 49,35 | 52,30 | 4,52% | 720,00 |
| 03.03.2026 | 51,02 | 51,02 | 50,04 | 50,04 | -2,34% | 211,00 |
| 02.03.2026 | 50,32 | 51,24 | 50,32 | 51,24 | -3,21% | 300,00 |
| 27.02.2026 | 52,46 | 52,94 | 52,46 | 52,94 | 7,45% | 630,00 |
| 26.02.2026 | 49,27 | 49,27 | 49,27 | 49,27 | 1,88% | - |
| 25.02.2026 | 47,45 | 48,36 | 47,45 | 48,36 | 1,79% | 21,00 |
| 24.02.2026 | 47,77 | 47,77 | 47,51 | 47,51 | -2,04% | 200,00 |
| 23.02.2026 | 48,61 | 48,61 | 48,50 | 48,50 | -0,66% | 47,00 |
| 20.02.2026 | 47,89 | 48,82 | 47,89 | 48,82 | 1,37% | 200,00 |
| 19.02.2026 | 47,73 | 48,32 | 47,73 | 48,16 | 2,73% | 400,00 |
| 18.02.2026 | 46,88 | 46,88 | 46,88 | 46,88 | -0,23% | - |
| 17.02.2026 | 46,65 | 46,99 | 46,65 | 46,99 | -3,25% | 50,00 |
| 16.02.2026 | 48,57 | 48,57 | 48,57 | 48,57 | -0,88% | - |
| 13.02.2026 | 48,87 | 49,00 | 48,87 | 49,00 | 0,14% | 200,00 |
| 12.02.2026 | 50,18 | 50,18 | 48,82 | 48,93 | -5,06% | 925,00 |
| 11.02.2026 | 52,68 | 52,68 | 51,42 | 51,54 | -0,08% | 700,00 |
| 10.02.2026 | 51,58 | 52,50 | 51,58 | 51,58 | -0,88% | 400,00 |
| 09.02.2026 | 52,04 | 52,04 | 52,04 | 52,04 | -0,42% | - |
| 06.02.2026 | 53,36 | 53,36 | 52,26 | 52,26 | -2,43% | 300,00 |
| 05.02.2026 | 53,54 | 53,56 | 53,54 | 53,56 | -1,36% | 2,00 |
| 04.02.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -2,16% | - |
| 03.02.2026 | 57,40 | 57,40 | 55,50 | 55,50 | -0,64% | 100,00 |
| 02.02.2026 | 55,86 | 55,86 | 55,86 | 55,86 | -1,20% | - |
| 30.01.2026 | 56,04 | 56,54 | 56,04 | 56,54 | 0,21% | 28,00 |
| 29.01.2026 | 56,42 | 56,42 | 56,42 | 56,42 | -0,49% | - |
| 28.01.2026 | 56,40 | 56,70 | 55,62 | 56,70 | -0,46% | 986,00 |
| 27.01.2026 | 58,10 | 58,10 | 56,96 | 56,96 | -1,04% | 1.133,00 |
| 26.01.2026 | 58,68 | 58,68 | 57,56 | 57,56 | -0,69% | 225,00 |
| 23.01.2026 | 57,96 | 57,96 | 57,96 | 57,96 | 0,45% | - |
| 22.01.2026 | 57,70 | 57,70 | 57,70 | 57,70 | -0,55% | - |
| 21.01.2026 | 58,20 | 58,20 | 58,02 | 58,02 | -0,82% | 100,00 |
| 20.01.2026 | 59,76 | 59,76 | 58,50 | 58,50 | -3,21% | 70,00 |
| 19.01.2026 | 59,72 | 60,44 | 59,72 | 60,44 | -1,72% | 1.000,00 |
| 16.01.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | - |
| 15.01.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -1,93% | - |
| 14.01.2026 | 62,60 | 63,22 | 62,60 | 63,22 | -1,10% | 200,00 |
| 13.01.2026 | 64,22 | 64,48 | 63,92 | 63,92 | -0,71% | 211,00 |
| 12.01.2026 | 64,38 | 64,38 | 64,38 | 64,38 | -1,47% | - |
| 09.01.2026 | 65,34 | 65,34 | 65,34 | 65,34 | 3,45% | - |
| 08.01.2026 | 63,16 | 63,16 | 63,16 | 63,16 | 1,19% | - |
| 07.01.2026 | 62,42 | 62,42 | 62,42 | 62,42 | -1,01% | - |