52,420€
2,40%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 51,82 | 52,28 | 51,72 | 52,27 | 2,11% | - |
| 26.02.2026 | 49,60 | 51,90 | 49,17 | 51,19 | 3,74% | 350,00 |
| 25.02.2026 | 47,53 | 49,37 | 47,44 | 49,35 | 3,71% | 500,00 |
| 24.02.2026 | 47,83 | 48,24 | 46,71 | 47,58 | -0,50% | 200,00 |
| 23.02.2026 | 48,83 | 48,94 | 47,41 | 47,82 | -1,95% | 255,00 |
| 20.02.2026 | 48,08 | 49,28 | 48,04 | 48,77 | 1,59% | 414,00 |
| 19.02.2026 | 47,83 | 48,68 | 47,31 | 48,01 | 0,42% | 200,00 |
| 18.02.2026 | 46,84 | 48,19 | 46,32 | 47,81 | 2,55% | 147,00 |
| 17.02.2026 | 47,10 | 47,25 | 46,23 | 46,62 | -1,03% | 400,00 |
| 16.02.2026 | 48,56 | 49,22 | 46,79 | 47,10 | -2,95% | - |
| 13.02.2026 | 49,07 | 49,72 | 48,31 | 48,53 | -1,42% | 25,00 |
| 12.02.2026 | 51,19 | 51,21 | 48,11 | 49,23 | -3,17% | 946,00 |
| 11.02.2026 | 52,84 | 53,45 | 50,51 | 50,84 | -3,86% | 50,00 |
| 10.02.2026 | 51,83 | 53,06 | 51,52 | 52,88 | 2,08% | 484,00 |
| 09.02.2026 | 52,68 | 53,05 | 51,57 | 51,80 | -1,03% | 25,00 |
| 06.02.2026 | 53,66 | 53,80 | 51,76 | 52,34 | -2,62% | 2,00 |
| 05.02.2026 | 53,65 | 54,27 | 52,67 | 53,75 | 0,09% | - |
| 04.02.2026 | 54,40 | 54,67 | 52,65 | 53,70 | -1,09% | - |
| 03.02.2026 | 57,41 | 57,66 | 53,83 | 54,29 | -5,32% | 902,00 |
| 02.02.2026 | 55,98 | 57,65 | 55,60 | 57,34 | 1,34% | 90,00 |
| 30.01.2026 | 56,56 | 56,78 | 56,00 | 56,58 | 1,34% | - |
| 29.01.2026 | 56,53 | 56,84 | 55,72 | 55,83 | -1,29% | 2,00 |
| 28.01.2026 | 56,25 | 56,73 | 55,33 | 56,56 | 0,66% | - |
| 27.01.2026 | 58,15 | 58,33 | 56,19 | 56,19 | -3,42% | 161,00 |
| 26.01.2026 | 58,77 | 58,88 | 57,33 | 58,18 | -0,61% | 188,00 |
| 23.01.2026 | 57,63 | 58,76 | 57,63 | 58,54 | 1,26% | 171,00 |
| 22.01.2026 | 57,97 | 58,46 | 57,41 | 57,81 | -1,31% | 2,00 |
| 21.01.2026 | 58,17 | 58,58 | 57,36 | 58,58 | 0,41% | 100,00 |
| 20.01.2026 | 60,11 | 60,11 | 58,07 | 58,34 | -2,90% | 1,00 |
| 19.01.2026 | 60,83 | 60,84 | 59,47 | 60,08 | -1,22% | 196,00 |
| 16.01.2026 | 61,49 | 61,67 | 60,29 | 60,82 | -1,23% | 156,00 |
| 15.01.2026 | 61,85 | 62,19 | 61,25 | 61,58 | -0,23% | 2,00 |
| 14.01.2026 | 62,69 | 63,63 | 61,62 | 61,72 | -2,34% | 101,00 |
| 13.01.2026 | 64,42 | 64,48 | 63,02 | 63,20 | -1,82% | - |
| 12.01.2026 | 64,59 | 65,07 | 63,93 | 64,37 | -0,36% | 13,00 |
| 09.01.2026 | 65,51 | 65,65 | 64,50 | 64,60 | -1,30% | 1,00 |
| 08.01.2026 | 63,37 | 65,51 | 63,22 | 65,45 | 3,15% | 348,00 |
| 07.01.2026 | 62,59 | 64,37 | 62,28 | 63,45 | 1,33% | - |
| 06.01.2026 | 63,17 | 63,31 | 62,35 | 62,62 | -0,82% | - |
| 05.01.2026 | 62,80 | 63,35 | 62,38 | 63,14 | 0,53% | 1,00 |
| 02.01.2026 | 62,73 | 63,04 | 62,30 | 62,81 | 0,30% | - |
| 30.12.2025 | 62,69 | 62,78 | 62,49 | 62,62 | -0,13% | - |
| 29.12.2025 | 62,35 | 62,88 | 62,10 | 62,70 | 0,64% | - |
| 23.12.2025 | 63,02 | 63,10 | 62,24 | 62,30 | -1,10% | - |
| 22.12.2025 | 62,89 | 63,35 | 62,51 | 62,99 | -0,05% | - |
| 19.12.2025 | 63,08 | 63,69 | 62,73 | 63,02 | -0,21% | - |
| 18.12.2025 | 61,81 | 63,72 | 61,81 | 63,15 | 2,09% | - |
| 17.12.2025 | 62,37 | 62,43 | 61,14 | 61,86 | -0,67% | 162,00 |
| 16.12.2025 | 62,43 | 62,48 | 61,89 | 62,28 | -0,16% | - |
| 15.12.2025 | 62,72 | 63,20 | 62,02 | 62,38 | -0,48% | 79,00 |
| 12.12.2025 | 62,07 | 62,97 | 62,04 | 62,68 | 0,93% | 4,00 |
| 11.12.2025 | 61,91 | 62,31 | 61,28 | 62,10 | 0,40% | 400,00 |
| 10.12.2025 | 60,59 | 61,87 | 60,31 | 61,85 | 2,03% | - |
| 09.12.2025 | 61,05 | 61,25 | 60,34 | 60,62 | -0,53% | - |
| 08.12.2025 | 61,29 | 61,58 | 60,66 | 60,94 | -0,55% | 90,00 |
| 05.12.2025 | 61,75 | 62,57 | 61,23 | 61,28 | -0,65% | 133,00 |
| 04.12.2025 | 62,35 | 62,55 | 61,52 | 61,68 | -1,06% | - |
| 03.12.2025 | 61,69 | 62,75 | 61,48 | 62,34 | 1,00% | - |
| 02.12.2025 | 62,79 | 62,86 | 61,11 | 61,72 | -1,88% | - |
| 01.12.2025 | 63,43 | 63,45 | 62,36 | 62,90 | -0,82% | - |
| 28.11.2025 | 63,13 | 63,48 | 62,69 | 63,42 | 0,48% | - |
| 27.11.2025 | 63,57 | 63,66 | 63,02 | 63,12 | -0,75% | - |
| 26.11.2025 | 63,75 | 63,99 | 62,53 | 63,60 | 0,03% | - |
| 25.11.2025 | 63,13 | 63,68 | 62,02 | 63,58 | 0,76% | - |
| 24.11.2025 | 61,49 | 63,69 | 61,49 | 63,10 | 2,64% | 15,00 |
| 21.11.2025 | 59,31 | 62,00 | 59,25 | 61,48 | 3,68% | - |
| 20.11.2025 | 61,86 | 62,32 | 59,26 | 59,30 | -5,12% | 300,00 |
| 19.11.2025 | 62,75 | 62,89 | 61,66 | 62,50 | -0,76% | 82,00 |
| 18.11.2025 | 65,19 | 65,42 | 61,92 | 62,98 | -3,52% | 342,00 |
| 17.11.2025 | 66,96 | 67,22 | 65,14 | 65,28 | -2,57% | 100,00 |
| 14.11.2025 | 67,71 | 67,81 | 66,15 | 67,00 | -0,95% | - |
| 13.11.2025 | 68,07 | 68,35 | 67,50 | 67,64 | -0,53% | - |
| 12.11.2025 | 67,13 | 68,14 | 66,66 | 68,00 | 1,46% | 200,00 |
| 11.11.2025 | 66,93 | 67,11 | 65,29 | 67,02 | 0,09% | 1,00 |
| 10.11.2025 | 66,82 | 68,47 | 66,36 | 66,96 | 0,68% | - |
| 07.11.2025 | 66,30 | 68,31 | 66,09 | 66,51 | 0,06% | 727,00 |
| 06.11.2025 | 67,13 | 67,46 | 65,76 | 66,47 | -1,03% | 26,00 |
| 05.11.2025 | 65,64 | 67,60 | 65,37 | 67,16 | 2,28% | - |
| 04.11.2025 | 65,96 | 66,08 | 64,86 | 65,66 | -0,48% | - |
| 03.11.2025 | 66,36 | 66,92 | 65,86 | 65,98 | -0,48% | - |
| 31.10.2025 | 66,38 | 66,76 | 65,88 | 66,30 | -0,21% | - |
| 30.10.2025 | 66,46 | 66,68 | 65,84 | 66,44 | 0,08% | - |
| 29.10.2025 | 67,28 | 67,53 | 65,93 | 66,39 | -1,41% | 37,00 |
| 28.10.2025 | 68,07 | 68,21 | 67,28 | 67,34 | -1,09% | - |
| 27.10.2025 | 67,79 | 68,32 | 67,78 | 68,08 | 0,38% | - |
| 24.10.2025 | 68,11 | 68,44 | 67,56 | 67,82 | -0,53% | 93,00 |
| 23.10.2025 | 68,91 | 69,10 | 67,98 | 68,18 | -0,76% | 36,00 |
| 22.10.2025 | 68,35 | 69,12 | 68,23 | 68,70 | 0,53% | - |
| 21.10.2025 | 67,93 | 68,72 | 67,73 | 68,34 | 0,60% | 100,00 |
| 20.10.2025 | 67,55 | 68,04 | 67,49 | 67,93 | 0,52% | - |
| 17.10.2025 | 67,45 | 67,60 | 66,47 | 67,58 | 0,48% | 6,00 |
| 16.10.2025 | 67,75 | 68,02 | 67,20 | 67,26 | -0,68% | - |
| 15.10.2025 | 68,03 | 68,39 | 67,28 | 67,72 | -0,59% | - |
| 14.10.2025 | 67,71 | 68,20 | 67,18 | 68,12 | 0,38% | - |
| 13.10.2025 | 67,42 | 68,02 | 67,33 | 67,86 | 0,38% | - |
| 10.10.2025 | 68,41 | 68,79 | 67,35 | 67,60 | -1,29% | - |
| 09.10.2025 | 69,13 | 69,29 | 68,36 | 68,48 | -0,84% | 1,00 |
| 08.10.2025 | 67,87 | 69,31 | 67,70 | 69,06 | 1,83% | - |
| 07.10.2025 | 68,23 | 68,82 | 67,82 | 67,82 | -0,67% | - |
| 06.10.2025 | 67,83 | 68,38 | 67,65 | 68,28 | 0,65% | 4,00 |