66,700€
0,38%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 66,46 | 67,02 | 64,64 | 66,60 | 0,23% | - |
| 10.04.2025 | 68,22 | 69,92 | 64,46 | 66,45 | -2,65% | 225,00 |
| 09.04.2025 | 64,12 | 68,69 | 61,31 | 68,26 | 6,24% | 272,00 |
| 08.04.2025 | 63,93 | 66,68 | 63,35 | 64,25 | 0,45% | 416,00 |
| 07.04.2025 | 65,43 | 66,94 | 61,45 | 63,96 | -3,86% | 129,00 |
| 04.04.2025 | 71,80 | 71,94 | 66,13 | 66,53 | -7,34% | 213,00 |
| 03.04.2025 | 71,63 | 72,47 | 70,39 | 71,80 | -0,97% | - |
| 02.04.2025 | 71,33 | 72,86 | 70,91 | 72,50 | 1,64% | - |
| 01.04.2025 | 70,92 | 71,60 | 69,84 | 71,33 | 0,58% | 10,00 |
| 31.03.2025 | 71,34 | 71,43 | 69,93 | 70,92 | -0,92% | - |
| 28.03.2025 | 73,72 | 74,18 | 70,93 | 71,58 | -3,50% | 193,00 |
| 27.03.2025 | 73,41 | 74,34 | 73,05 | 74,18 | 0,88% | - |
| 26.03.2025 | 74,99 | 75,12 | 73,35 | 73,53 | -1,92% | 340,00 |
| 25.03.2025 | 73,35 | 75,18 | 73,07 | 74,97 | 2,19% | - |
| 24.03.2025 | 74,16 | 75,03 | 72,98 | 73,36 | -1,09% | - |
| 21.03.2025 | 74,16 | 74,39 | 73,32 | 74,17 | -0,08% | 10,00 |
| 20.03.2025 | 73,20 | 74,58 | 72,86 | 74,23 | 1,41% | 10,00 |
| 19.03.2025 | 71,36 | 73,33 | 70,68 | 73,20 | 2,61% | - |
| 18.03.2025 | 71,60 | 72,56 | 70,77 | 71,34 | -0,36% | - |
| 17.03.2025 | 69,60 | 71,74 | 69,30 | 71,60 | 2,67% | - |
| 14.03.2025 | 68,27 | 69,94 | 68,23 | 69,74 | 2,54% | - |
| 13.03.2025 | 68,54 | 68,65 | 67,15 | 68,01 | -0,92% | 73,00 |
| 12.03.2025 | 69,92 | 70,09 | 67,08 | 68,64 | -1,59% | - |
| 11.03.2025 | 73,52 | 73,81 | 68,16 | 69,75 | -4,97% | 867,00 |
| 10.03.2025 | 75,04 | 75,04 | 72,76 | 73,40 | -2,20% | - |
| 07.03.2025 | 73,68 | 75,05 | 73,50 | 75,05 | 1,80% | - |
| 06.03.2025 | 74,54 | 74,99 | 73,51 | 73,72 | -1,10% | - |
| 05.03.2025 | 74,95 | 75,47 | 73,91 | 74,54 | -0,37% | - |
| 04.03.2025 | 74,13 | 75,49 | 73,56 | 74,82 | 1,00% | 50,00 |
| 03.03.2025 | 72,86 | 75,37 | 72,19 | 74,08 | 1,98% | 502,00 |
| 28.02.2025 | 69,58 | 74,92 | 69,10 | 72,64 | 4,56% | 793,00 |
| 27.02.2025 | 68,45 | 70,04 | 68,16 | 69,47 | 1,48% | 183,00 |
| 26.02.2025 | 69,15 | 70,00 | 68,27 | 68,46 | -0,85% | - |
| 25.02.2025 | 69,65 | 69,79 | 68,20 | 69,05 | -0,69% | - |
| 24.02.2025 | 69,68 | 70,51 | 69,11 | 69,53 | 0,53% | - |
| 21.02.2025 | 70,13 | 70,32 | 68,98 | 69,16 | -1,38% | - |
| 20.02.2025 | 70,34 | 70,86 | 70,01 | 70,13 | -0,31% | - |
| 19.02.2025 | 71,51 | 72,04 | 70,21 | 70,35 | -1,59% | - |
| 18.02.2025 | 72,05 | 72,59 | 71,45 | 71,49 | -0,78% | 18,00 |
| 17.02.2025 | 72,04 | 72,38 | 71,63 | 72,05 | 0,04% | - |
| 14.02.2025 | 71,27 | 72,49 | 71,27 | 72,02 | 1,02% | - |
| 13.02.2025 | 72,76 | 73,12 | 71,13 | 71,29 | -1,99% | - |
| 12.02.2025 | 70,94 | 72,82 | 70,89 | 72,74 | 2,57% | - |
| 11.02.2025 | 71,27 | 71,50 | 70,63 | 70,92 | -0,49% | - |
| 10.02.2025 | 71,09 | 71,35 | 70,91 | 71,27 | 0,59% | - |
| 07.02.2025 | 70,86 | 71,62 | 70,79 | 70,85 | -0,01% | - |
| 06.02.2025 | 72,24 | 72,38 | 70,67 | 70,86 | -1,91% | - |
| 05.02.2025 | 71,28 | 72,26 | 70,99 | 72,24 | 1,35% | 50,00 |
| 04.02.2025 | 70,36 | 71,70 | 70,30 | 71,28 | 1,31% | - |
| 03.02.2025 | 69,82 | 70,56 | 68,03 | 70,36 | -0,26% | - |
| 31.01.2025 | 70,26 | 71,24 | 69,88 | 70,54 | 0,40% | - |
| 30.01.2025 | 70,04 | 70,54 | 68,50 | 70,26 | 0,43% | 380,00 |
| 29.01.2025 | 69,42 | 70,08 | 69,42 | 69,96 | 0,81% | - |
| 28.01.2025 | 67,52 | 69,48 | 67,19 | 69,40 | 2,66% | - |
| 27.01.2025 | 67,48 | 67,72 | 66,06 | 67,60 | -0,44% | - |
| 24.01.2025 | 68,70 | 68,81 | 67,41 | 67,90 | -1,14% | 5,00 |
| 23.01.2025 | 67,90 | 69,20 | 67,90 | 68,68 | 1,09% | - |
| 22.01.2025 | 67,94 | 68,34 | 67,69 | 67,94 | 0,03% | - |
| 21.01.2025 | 67,84 | 68,00 | 67,54 | 67,92 | 0,06% | - |
| 20.01.2025 | 67,60 | 68,00 | 67,32 | 67,88 | 0,38% | 700,00 |
| 17.01.2025 | 66,94 | 67,91 | 66,92 | 67,62 | 1,05% | - |
| 16.01.2025 | 66,92 | 67,66 | 66,51 | 66,92 | -0,03% | - |
| 15.01.2025 | 67,24 | 67,28 | 66,34 | 66,94 | -0,45% | - |
| 14.01.2025 | 68,36 | 68,57 | 67,04 | 67,24 | -1,49% | 2,00 |
| 13.01.2025 | 68,86 | 68,86 | 67,40 | 68,26 | -0,87% | - |
| 10.01.2025 | 68,82 | 70,60 | 68,62 | 68,86 | 0,03% | 100,00 |
| 09.01.2025 | 67,66 | 69,48 | 67,64 | 68,84 | 1,71% | - |
| 08.01.2025 | 68,04 | 68,35 | 67,06 | 67,68 | -0,53% | 150,00 |
| 07.01.2025 | 67,80 | 68,44 | 67,73 | 68,04 | 0,35% | 107,00 |
| 06.01.2025 | 67,59 | 68,28 | 67,31 | 67,80 | 0,67% | - |
| 03.01.2025 | 68,30 | 68,63 | 67,15 | 67,35 | -1,42% | - |
| 02.01.2025 | 68,00 | 68,74 | 67,69 | 68,32 | 0,56% | - |
| 30.12.2024 | 68,30 | 68,30 | 67,72 | 67,94 | -0,26% | - |
| 27.12.2024 | 67,88 | 68,41 | 67,65 | 68,12 | 0,38% | - |
| 23.12.2024 | 68,08 | 68,18 | 67,33 | 67,86 | -0,21% | - |
| 20.12.2024 | 66,74 | 68,36 | 66,32 | 68,00 | 1,89% | - |
| 19.12.2024 | 67,32 | 67,54 | 66,36 | 66,74 | -0,86% | 199,00 |
| 18.12.2024 | 67,62 | 68,47 | 67,19 | 67,32 | -0,44% | - |
| 17.12.2024 | 67,60 | 68,14 | 67,38 | 67,62 | 0,03% | - |
| 16.12.2024 | 67,40 | 68,12 | 66,93 | 67,60 | 0,34% | 300,00 |
| 13.12.2024 | 68,82 | 69,08 | 67,19 | 67,37 | -2,11% | - |
| 12.12.2024 | 69,29 | 69,29 | 68,68 | 68,82 | -0,68% | - |
| 11.12.2024 | 69,30 | 69,44 | 67,87 | 69,29 | -0,01% | - |
| 10.12.2024 | 69,67 | 69,72 | 68,99 | 69,30 | -0,59% | 90,00 |
| 09.12.2024 | 69,94 | 70,39 | 69,64 | 69,71 | -0,27% | - |
| 06.12.2024 | 69,91 | 70,27 | 69,74 | 69,90 | -0,01% | - |
| 05.12.2024 | 68,66 | 70,21 | 68,58 | 69,91 | 1,82% | - |
| 04.12.2024 | 68,90 | 69,28 | 68,55 | 68,66 | -0,39% | - |
| 03.12.2024 | 67,84 | 69,29 | 67,76 | 68,93 | 1,61% | - |
| 02.12.2024 | 66,09 | 67,89 | 65,42 | 67,84 | 2,15% | - |
| 29.11.2024 | 66,79 | 66,79 | 65,90 | 66,41 | -0,48% | - |
| 28.11.2024 | 65,97 | 66,74 | 65,85 | 66,73 | 1,23% | - |
| 27.11.2024 | 66,32 | 66,45 | 65,30 | 65,92 | -0,60% | - |
| 26.11.2024 | 66,24 | 66,43 | 64,90 | 66,32 | 0,20% | - |
| 25.11.2024 | 67,11 | 67,46 | 66,00 | 66,19 | -1,37% | - |
| 22.11.2024 | 66,43 | 67,12 | 65,98 | 67,11 | 1,02% | - |
| 21.11.2024 | 66,28 | 66,46 | 65,28 | 66,43 | 0,23% | - |
| 20.11.2024 | 65,78 | 66,69 | 65,75 | 66,28 | 0,91% | - |
| 19.11.2024 | 67,07 | 67,21 | 64,84 | 65,68 | -2,07% | 75,00 |
| 18.11.2024 | 67,58 | 67,73 | 66,71 | 67,07 | -0,75% | - |