68,070€
2,12%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 66,38 | 66,38 | 66,38 | 66,38 | -0,42% | - |
| 19.12.2024 | 67,00 | 67,00 | 66,66 | 66,66 | -1,19% | 200,00 |
| 18.12.2024 | 67,46 | 67,46 | 67,46 | 67,46 | 0,06% | - |
| 17.12.2024 | 67,36 | 67,42 | 67,36 | 67,42 | -0,27% | 58,00 |
| 16.12.2024 | 67,16 | 67,80 | 67,16 | 67,60 | -1,57% | 1.018,00 |
| 13.12.2024 | 68,68 | 68,68 | 68,68 | 68,68 | -0,46% | - |
| 12.12.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,32% | - |
| 11.12.2024 | 69,22 | 69,22 | 69,22 | 69,22 | -0,49% | - |
| 10.12.2024 | 69,56 | 69,56 | 69,56 | 69,56 | -0,29% | - |
| 09.12.2024 | 69,76 | 69,76 | 69,76 | 69,76 | -0,37% | - |
| 06.12.2024 | 69,78 | 70,02 | 69,78 | 70,02 | 0,34% | 50,00 |
| 05.12.2024 | 68,52 | 69,78 | 68,52 | 69,78 | 1,45% | 220,00 |
| 04.12.2024 | 68,78 | 68,78 | 68,78 | 68,78 | 1,15% | 15,00 |
| 03.12.2024 | 67,62 | 68,00 | 67,62 | 68,00 | 2,26% | 120,00 |
| 02.12.2024 | 65,40 | 66,50 | 65,40 | 66,50 | 0,12% | 256,00 |
| 29.11.2024 | 66,42 | 66,42 | 66,42 | 66,42 | 0,58% | - |
| 28.11.2024 | 66,04 | 66,04 | 66,04 | 66,04 | 0,70% | - |
| 27.11.2024 | 66,14 | 66,14 | 65,58 | 65,58 | -0,09% | 100,00 |
| 26.11.2024 | 65,64 | 65,64 | 65,64 | 65,64 | -1,14% | - |
| 25.11.2024 | 67,12 | 67,12 | 66,40 | 66,40 | 0,24% | 200,00 |
| 22.11.2024 | 66,24 | 66,24 | 66,24 | 66,24 | 0,52% | - |
| 21.11.2024 | 66,22 | 66,22 | 65,90 | 65,90 | -0,63% | 20,00 |
| 20.11.2024 | 65,90 | 66,32 | 65,90 | 66,32 | 1,25% | 33,00 |
| 19.11.2024 | 67,08 | 67,08 | 65,50 | 65,50 | -2,79% | 70,00 |
| 18.11.2024 | 67,38 | 67,38 | 67,38 | 67,38 | 1,54% | - |
| 15.11.2024 | 66,36 | 66,36 | 66,36 | 66,36 | -0,66% | - |
| 14.11.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,51% | - |
| 13.11.2024 | 66,46 | 66,46 | 66,46 | 66,46 | -1,19% | - |
| 12.11.2024 | 67,26 | 67,26 | 67,26 | 67,26 | -1,06% | - |
| 11.11.2024 | 68,18 | 68,36 | 67,94 | 67,98 | -0,15% | 1.379,00 |
| 08.11.2024 | 68,08 | 68,08 | 68,08 | 68,08 | -0,44% | - |
| 07.11.2024 | 67,26 | 68,38 | 67,26 | 68,38 | 2,09% | 100,00 |
| 06.11.2024 | 68,20 | 68,20 | 66,98 | 66,98 | -1,09% | 10,00 |
| 05.11.2024 | 67,16 | 67,72 | 67,16 | 67,72 | 0,77% | 20,00 |
| 04.11.2024 | 67,20 | 67,20 | 67,20 | 67,20 | 1,11% | - |
| 01.11.2024 | 66,46 | 66,46 | 66,46 | 66,46 | 0,00% | - |
| 31.10.2024 | 66,46 | 66,46 | 66,46 | 66,46 | -1,60% | - |
| 30.10.2024 | 67,54 | 67,54 | 67,54 | 67,54 | -0,59% | - |
| 29.10.2024 | 68,38 | 68,38 | 67,94 | 67,94 | 0,86% | 1,00 |
| 28.10.2024 | 67,36 | 67,36 | 67,36 | 67,36 | 0,24% | - |
| 25.10.2024 | 67,46 | 67,46 | 67,20 | 67,20 | -1,06% | 100,00 |
| 24.10.2024 | 67,78 | 67,92 | 67,78 | 67,92 | 0,41% | 100,00 |
| 23.10.2024 | 67,64 | 67,64 | 67,64 | 67,64 | 0,42% | - |
| 22.10.2024 | 67,20 | 67,36 | 67,20 | 67,36 | 0,09% | 200,00 |
| 21.10.2024 | 67,30 | 67,30 | 67,30 | 67,30 | 0,51% | - |
| 18.10.2024 | 66,50 | 66,96 | 66,50 | 66,96 | -0,09% | 640,00 |
| 17.10.2024 | 67,02 | 67,02 | 67,02 | 67,02 | 1,67% | - |
| 16.10.2024 | 65,92 | 65,92 | 65,92 | 65,92 | -0,33% | - |
| 15.10.2024 | 66,14 | 66,14 | 66,14 | 66,14 | 0,52% | - |
| 14.10.2024 | 65,10 | 65,80 | 65,10 | 65,80 | 0,00% | 20,00 |
| 11.10.2024 | 65,62 | 65,80 | 65,62 | 65,80 | 1,17% | 112,00 |
| 10.10.2024 | 65,76 | 65,76 | 65,04 | 65,04 | -0,21% | 80,00 |
| 09.10.2024 | 65,18 | 65,18 | 65,18 | 65,18 | 0,90% | - |
| 08.10.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -0,71% | - |
| 07.10.2024 | 64,78 | 65,06 | 64,78 | 65,06 | 0,59% | 100,00 |
| 04.10.2024 | 64,34 | 64,68 | 64,34 | 64,68 | 1,51% | 90,00 |
| 03.10.2024 | 63,72 | 63,72 | 63,72 | 63,72 | -1,67% | - |
| 02.10.2024 | 64,68 | 64,80 | 64,68 | 64,80 | -0,09% | 653,00 |
| 01.10.2024 | 64,86 | 64,86 | 64,86 | 64,86 | -0,34% | - |
| 30.09.2024 | 66,72 | 66,72 | 65,08 | 65,08 | -2,81% | 27,00 |
| 27.09.2024 | 66,20 | 66,96 | 66,20 | 66,96 | 0,87% | 8,00 |
| 26.09.2024 | 66,12 | 66,50 | 66,12 | 66,38 | 2,69% | 309,00 |
| 25.09.2024 | 64,64 | 64,64 | 64,64 | 64,64 | -0,55% | - |
| 24.09.2024 | 65,54 | 65,54 | 65,00 | 65,00 | -0,34% | 1,00 |
| 23.09.2024 | 65,12 | 65,22 | 65,12 | 65,22 | -0,06% | 50,00 |
| 20.09.2024 | 65,06 | 65,26 | 65,00 | 65,26 | -1,12% | 12,00 |
| 19.09.2024 | 65,42 | 66,00 | 65,42 | 66,00 | 1,54% | 35,00 |
| 18.09.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 1,98% | - |
| 17.09.2024 | 63,74 | 63,74 | 63,74 | 63,74 | 1,05% | - |
| 16.09.2024 | 63,26 | 63,26 | 63,08 | 63,08 | 1,19% | 50,00 |
| 13.09.2024 | 62,34 | 62,34 | 62,34 | 62,34 | -0,95% | - |
| 12.09.2024 | 62,94 | 62,94 | 62,94 | 62,94 | 0,80% | - |
| 11.09.2024 | 62,44 | 62,44 | 62,44 | 62,44 | -0,03% | - |
| 10.09.2024 | 62,46 | 62,46 | 62,46 | 62,46 | 1,43% | - |
| 09.09.2024 | 61,58 | 61,58 | 61,58 | 61,58 | 0,13% | - |
| 06.09.2024 | 60,64 | 61,50 | 60,64 | 61,50 | 1,12% | 322,00 |
| 05.09.2024 | 59,56 | 60,82 | 59,56 | 60,82 | 1,98% | 170,00 |
| 04.09.2024 | 59,96 | 59,96 | 59,64 | 59,64 | -1,49% | 59,00 |
| 03.09.2024 | 60,54 | 60,54 | 60,54 | 60,54 | -0,46% | - |
| 02.09.2024 | 60,82 | 60,82 | 60,82 | 60,82 | 0,20% | - |
| 30.08.2024 | 60,70 | 60,70 | 60,70 | 60,70 | 0,96% | - |
| 29.08.2024 | 60,12 | 60,12 | 60,12 | 60,12 | -0,99% | - |
| 28.08.2024 | 60,72 | 60,72 | 60,72 | 60,72 | 1,17% | - |
| 27.08.2024 | 60,02 | 60,02 | 60,02 | 60,02 | 1,08% | - |
| 26.08.2024 | 59,38 | 59,38 | 59,38 | 59,38 | -0,34% | - |
| 23.08.2024 | 59,14 | 59,58 | 59,14 | 59,58 | 1,19% | 100,00 |
| 22.08.2024 | 58,88 | 58,88 | 58,88 | 58,88 | 0,82% | - |
| 21.08.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -0,21% | - |
| 20.08.2024 | 58,52 | 58,52 | 58,52 | 58,52 | 1,21% | - |
| 19.08.2024 | 57,82 | 57,82 | 57,82 | 57,82 | -0,14% | - |
| 16.08.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,21% | - |
| 15.08.2024 | 56,90 | 57,78 | 56,90 | 57,78 | 1,44% | 4,00 |
| 14.08.2024 | 56,96 | 56,96 | 56,96 | 56,96 | 0,18% | - |
| 13.08.2024 | 56,50 | 56,86 | 56,50 | 56,86 | -0,14% | 33,00 |
| 12.08.2024 | 56,94 | 56,94 | 56,94 | 56,94 | 1,14% | - |
| 09.08.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 0,04% | - |
| 08.08.2024 | 56,28 | 56,28 | 56,28 | 56,28 | 0,25% | - |
| 07.08.2024 | 56,14 | 56,14 | 56,14 | 56,14 | -0,11% | - |
| 06.08.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 1,12% | - |
| 05.08.2024 | 55,52 | 55,58 | 55,52 | 55,58 | -2,22% | 65,00 |