13,200€
2,33%
Echtzeit-Aktienkurs AMADA CO. LTD.
Bid:
Ask:
Aktienkurse zur AMADA CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 11.11.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 10.11.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | - |
| 09.11.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 06.11.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -6,40% | - |
| 05.11.2026 | 12,90 | 12,90 | 12,50 | 12,50 | -4,58% | 150,00 |
| 04.11.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 03.11.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 02.11.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 30.10.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 29.10.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 28.10.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 5,97% | 150,00 |
| 27.10.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 26.10.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 23.10.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 22.10.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 21.10.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 20.10.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 19.10.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 16.10.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 15.10.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -6,90% | - |
| 14.10.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 13.10.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 12.10.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 300,00 |
| 09.10.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 08.10.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 07.10.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 06.10.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 05.10.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 02.10.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 01.10.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 30.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 29.09.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 28.09.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 25.09.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 24.09.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 23.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 22.09.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 21.09.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.09.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 17.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 16.09.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 15.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 14.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 11.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 10.09.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 09.09.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 08.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 07.09.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 04.09.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 200,00 |
| 03.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 02.09.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | - |
| 01.09.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 31.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 100,00 |
| 28.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 27.08.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 26.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 25.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 24.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 21.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 20.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 19.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -6,21% | - |
| 18.08.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | - |
| 17.08.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 14.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 13.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 12.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 11.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 10.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 07.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -8,13% | - |
| 06.08.2026 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | 210,00 |
| 05.08.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 04.08.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 03.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 31.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 9,42% | - |
| 30.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 29.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 28.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -8,33% | - |
| 27.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 24.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 23.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 22.07.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 21.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 20.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 17.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 16.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 15.07.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 14.07.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 13.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 10.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 09.07.2026 | 15,60 | 15,90 | 15,60 | 15,90 | 0,63% | 10,00 |
| 08.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 07.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 06.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | - |
| 03.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 02.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 01.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 30.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 29.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 26.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -4,79% | - |