74,970€
1,06%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 74,24 | 74,82 | 74,24 | 74,82 | 1,44% | 10,00 |
| 05.06.2025 | 73,76 | 73,76 | 73,76 | 73,76 | -0,11% | - |
| 04.06.2025 | 73,84 | 73,84 | 73,84 | 73,84 | -0,46% | - |
| 03.06.2025 | 74,18 | 74,18 | 74,18 | 74,18 | 1,67% | - |
| 02.06.2025 | 72,96 | 72,96 | 72,96 | 72,96 | 0,33% | - |
| 30.05.2025 | 72,72 | 72,72 | 72,72 | 72,72 | -1,44% | - |
| 29.05.2025 | 73,78 | 73,78 | 73,78 | 73,78 | 0,03% | - |
| 28.05.2025 | 73,76 | 73,76 | 73,76 | 73,76 | 0,41% | - |
| 27.05.2025 | 73,46 | 73,46 | 73,46 | 73,46 | 0,41% | - |
| 26.05.2025 | 73,16 | 73,16 | 73,16 | 73,16 | 0,25% | - |
| 23.05.2025 | 72,98 | 72,98 | 72,98 | 72,98 | 0,08% | - |
| 22.05.2025 | 73,04 | 73,08 | 72,92 | 72,92 | -0,79% | 485,00 |
| 21.05.2025 | 73,50 | 73,50 | 73,50 | 73,50 | -0,22% | - |
| 20.05.2025 | 72,42 | 73,66 | 72,42 | 73,66 | 1,99% | 3,00 |
| 19.05.2025 | 72,22 | 72,22 | 72,22 | 72,22 | 0,33% | - |
| 16.05.2025 | 71,96 | 71,98 | 71,96 | 71,98 | 1,29% | 25,00 |
| 15.05.2025 | 71,06 | 71,06 | 71,06 | 71,06 | -0,11% | - |
| 14.05.2025 | 71,14 | 71,14 | 71,14 | 71,14 | -0,50% | - |
| 13.05.2025 | 69,64 | 71,50 | 69,64 | 71,50 | 2,14% | 7,00 |
| 12.05.2025 | 68,42 | 70,00 | 68,42 | 70,00 | 3,98% | 150,00 |
| 09.05.2025 | 67,32 | 67,32 | 67,32 | 67,32 | -1,69% | 10,00 |
| 08.05.2025 | 70,44 | 70,44 | 68,48 | 68,48 | -3,44% | 50,00 |
| 07.05.2025 | 70,92 | 70,92 | 70,92 | 70,92 | 0,14% | - |
| 06.05.2025 | 70,06 | 70,82 | 70,06 | 70,82 | 0,83% | 15,00 |
| 05.05.2025 | 70,24 | 70,24 | 70,24 | 70,24 | 1,65% | - |
| 02.05.2025 | 69,10 | 69,10 | 69,10 | 69,10 | 0,29% | - |
| 30.04.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -0,40% | - |
| 29.04.2025 | 69,18 | 69,18 | 69,18 | 69,18 | -1,17% | - |
| 28.04.2025 | 69,94 | 70,00 | 69,94 | 70,00 | 0,89% | 3,00 |
| 25.04.2025 | 69,38 | 69,38 | 69,38 | 69,38 | 0,49% | - |
| 24.04.2025 | 69,04 | 69,04 | 69,04 | 69,04 | -0,80% | - |
| 23.04.2025 | 69,60 | 69,60 | 69,60 | 69,60 | 2,59% | - |
| 22.04.2025 | 67,84 | 67,84 | 67,84 | 67,84 | -0,35% | - |
| 17.04.2025 | 68,08 | 68,08 | 68,08 | 68,08 | 0,59% | - |
| 16.04.2025 | 67,68 | 67,68 | 67,68 | 67,68 | -0,09% | - |
| 15.04.2025 | 66,06 | 67,74 | 66,06 | 67,74 | 1,13% | 100,00 |
| 14.04.2025 | 66,98 | 66,98 | 66,98 | 66,98 | 0,78% | - |
| 11.04.2025 | 66,46 | 66,46 | 66,46 | 66,46 | 2,25% | - |
| 10.04.2025 | 66,82 | 66,82 | 65,00 | 65,00 | -4,75% | 50,00 |
| 09.04.2025 | 64,02 | 68,50 | 64,02 | 68,24 | 5,57% | 300,00 |
| 08.04.2025 | 64,64 | 64,64 | 64,64 | 64,64 | 0,81% | 2,00 |
| 07.04.2025 | 64,30 | 64,30 | 64,10 | 64,12 | -5,84% | 257,00 |
| 04.04.2025 | 71,68 | 71,68 | 68,10 | 68,10 | -3,95% | 150,00 |
| 03.04.2025 | 71,04 | 71,04 | 70,90 | 70,90 | -0,17% | 149,00 |
| 02.04.2025 | 71,02 | 71,02 | 71,02 | 71,02 | 0,57% | - |
| 01.04.2025 | 70,62 | 70,62 | 70,62 | 70,62 | -0,34% | - |
| 31.03.2025 | 70,86 | 70,86 | 70,86 | 70,86 | -3,85% | 16,00 |
| 28.03.2025 | 73,70 | 73,70 | 73,70 | 73,70 | -0,03% | - |
| 27.03.2025 | 73,10 | 73,72 | 73,10 | 73,72 | -1,36% | 25,00 |
| 26.03.2025 | 74,74 | 74,74 | 74,74 | 74,74 | 0,05% | - |
| 25.03.2025 | 73,16 | 74,70 | 73,16 | 74,70 | 0,78% | 72,00 |
| 24.03.2025 | 74,08 | 74,12 | 74,08 | 74,12 | 0,16% | 45,00 |
| 21.03.2025 | 74,10 | 74,10 | 74,00 | 74,00 | 1,48% | 90,00 |
| 20.03.2025 | 72,92 | 72,92 | 72,92 | 72,92 | 2,33% | - |
| 19.03.2025 | 71,26 | 71,26 | 71,26 | 71,26 | -1,71% | - |
| 18.03.2025 | 71,34 | 72,50 | 71,34 | 72,50 | 4,59% | 100,00 |
| 17.03.2025 | 69,32 | 69,32 | 69,32 | 69,32 | 1,55% | - |
| 14.03.2025 | 68,26 | 68,26 | 68,26 | 68,26 | 0,32% | - |
| 13.03.2025 | 68,04 | 68,04 | 68,04 | 68,04 | -2,21% | - |
| 12.03.2025 | 69,58 | 69,58 | 69,58 | 69,58 | -0,80% | - |
| 11.03.2025 | 72,92 | 72,92 | 68,96 | 70,14 | -5,37% | 606,00 |
| 10.03.2025 | 74,68 | 74,68 | 74,12 | 74,12 | 0,71% | 90,00 |
| 07.03.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -1,45% | - |
| 06.03.2025 | 74,68 | 74,68 | 74,68 | 74,68 | -0,51% | - |
| 05.03.2025 | 75,16 | 75,16 | 75,06 | 75,06 | -0,11% | 10,00 |
| 04.03.2025 | 73,94 | 75,14 | 73,94 | 75,14 | 0,75% | 70,00 |
| 03.03.2025 | 72,78 | 74,86 | 72,78 | 74,58 | 2,53% | 277,00 |
| 28.02.2025 | 69,20 | 73,30 | 69,20 | 72,74 | 6,10% | 83,00 |
| 27.02.2025 | 68,36 | 68,56 | 68,36 | 68,56 | -0,87% | 20,00 |
| 26.02.2025 | 69,16 | 69,16 | 69,16 | 69,16 | -0,32% | - |
| 25.02.2025 | 69,44 | 69,44 | 69,38 | 69,38 | -0,32% | 70,00 |
| 24.02.2025 | 69,60 | 69,60 | 69,60 | 69,60 | -0,71% | - |
| 21.02.2025 | 70,10 | 70,10 | 70,10 | 70,10 | -0,48% | - |
| 20.02.2025 | 70,44 | 70,44 | 70,44 | 70,44 | -1,29% | - |
| 19.02.2025 | 71,36 | 71,36 | 71,36 | 71,36 | 0,06% | - |
| 18.02.2025 | 71,88 | 71,88 | 71,32 | 71,32 | -1,03% | 42,00 |
| 17.02.2025 | 72,06 | 72,06 | 72,06 | 72,06 | 0,08% | - |
| 14.02.2025 | 71,46 | 72,00 | 71,46 | 72,00 | -1,10% | 170,00 |
| 13.02.2025 | 72,80 | 72,80 | 72,80 | 72,80 | 2,88% | - |
| 12.02.2025 | 70,76 | 70,76 | 70,76 | 70,76 | -0,39% | - |
| 11.02.2025 | 71,04 | 71,04 | 71,04 | 71,04 | 0,06% | - |
| 10.02.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,06% | - |
| 07.02.2025 | 70,86 | 70,96 | 70,86 | 70,96 | -1,64% | 205,00 |
| 06.02.2025 | 72,14 | 72,14 | 72,14 | 72,14 | 1,63% | - |
| 05.02.2025 | 70,98 | 70,98 | 70,98 | 70,98 | -0,42% | - |
| 04.02.2025 | 70,32 | 71,28 | 70,32 | 71,28 | 2,38% | 107,00 |
| 03.02.2025 | 68,20 | 69,62 | 68,20 | 69,62 | -0,77% | 1.500,00 |
| 31.01.2025 | 70,16 | 70,16 | 70,16 | 70,16 | 0,20% | - |
| 30.01.2025 | 70,02 | 70,02 | 70,02 | 70,02 | 0,37% | - |
| 29.01.2025 | 69,76 | 69,76 | 69,76 | 69,76 | 0,66% | - |
| 28.01.2025 | 67,18 | 69,30 | 67,18 | 69,30 | 3,40% | 13,00 |
| 27.01.2025 | 67,02 | 67,02 | 67,02 | 67,02 | -1,82% | - |
| 24.01.2025 | 68,70 | 68,70 | 68,26 | 68,26 | 0,53% | 1.032,00 |
| 23.01.2025 | 67,90 | 67,90 | 67,90 | 67,90 | -0,12% | - |
| 22.01.2025 | 67,78 | 67,98 | 67,78 | 67,98 | 0,65% | 51,00 |
| 21.01.2025 | 67,54 | 67,54 | 67,54 | 67,54 | -0,06% | - |
| 20.01.2025 | 67,58 | 67,58 | 67,58 | 67,58 | 1,08% | - |
| 17.01.2025 | 66,86 | 66,86 | 66,86 | 66,86 | -0,36% | - |
| 16.01.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 0,75% | - |
| 15.01.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -1,97% | - |