70,500€
-1,73%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 71,74 | 71,74 | 69,75 | 70,51 | -1,71% | - |
| 01.07.2025 | 71,62 | 72,11 | 71,21 | 71,74 | 0,17% | - |
| 30.06.2025 | 70,34 | 71,62 | 70,26 | 71,62 | 1,96% | - |
| 27.06.2025 | 69,02 | 70,38 | 69,01 | 70,24 | 1,83% | - |
| 26.06.2025 | 68,78 | 69,03 | 68,03 | 68,98 | 0,29% | - |
| 25.06.2025 | 69,46 | 69,93 | 68,63 | 68,78 | -1,01% | - |
| 24.06.2025 | 68,81 | 70,32 | 68,81 | 69,48 | 2,45% | - |
| 23.06.2025 | 67,78 | 68,43 | 66,94 | 67,82 | 0,03% | - |
| 20.06.2025 | 68,77 | 69,37 | 67,70 | 67,80 | -1,44% | - |
| 19.06.2025 | 70,28 | 70,28 | 68,10 | 68,79 | -2,15% | - |
| 18.06.2025 | 69,92 | 70,78 | 69,92 | 70,30 | 0,60% | - |
| 17.06.2025 | 71,12 | 71,16 | 69,00 | 69,88 | -1,91% | 119,00 |
| 16.06.2025 | 70,38 | 72,77 | 70,38 | 71,24 | 1,22% | 596,00 |
| 13.06.2025 | 71,86 | 71,86 | 69,73 | 70,38 | -2,06% | 136,00 |
| 12.06.2025 | 73,70 | 73,74 | 70,96 | 71,86 | -2,63% | - |
| 11.06.2025 | 74,82 | 75,20 | 73,72 | 73,80 | -1,68% | - |
| 10.06.2025 | 74,64 | 75,29 | 74,53 | 75,06 | 0,56% | - |
| 09.06.2025 | 74,96 | 75,40 | 74,52 | 74,64 | -0,43% | 26,00 |
| 06.06.2025 | 74,06 | 75,07 | 73,98 | 74,96 | 1,13% | - |
| 05.06.2025 | 73,80 | 74,47 | 73,32 | 74,12 | 0,32% | 10,00 |
| 04.06.2025 | 73,72 | 74,39 | 73,56 | 73,88 | 0,16% | 80,00 |
| 03.06.2025 | 74,52 | 74,52 | 73,17 | 73,76 | -0,97% | - |
| 02.06.2025 | 73,50 | 74,52 | 72,55 | 74,48 | 1,33% | - |
| 30.05.2025 | 72,62 | 73,56 | 72,52 | 73,50 | 1,16% | - |
| 29.05.2025 | 73,30 | 74,25 | 72,40 | 72,66 | -0,82% | - |
| 28.05.2025 | 74,02 | 74,02 | 73,16 | 73,26 | -1,13% | - |
| 27.05.2025 | 73,62 | 74,44 | 73,34 | 74,10 | 0,68% | - |
| 26.05.2025 | 72,36 | 73,92 | 72,36 | 73,60 | 1,77% | - |
| 23.05.2025 | 73,14 | 73,69 | 70,95 | 72,32 | -1,12% | 69,00 |
| 22.05.2025 | 73,11 | 73,75 | 72,32 | 73,14 | 0,10% | - |
| 21.05.2025 | 73,82 | 74,47 | 72,43 | 73,07 | -1,04% | - |
| 20.05.2025 | 72,75 | 74,06 | 72,34 | 73,84 | 1,53% | 2,00 |
| 19.05.2025 | 72,52 | 72,73 | 71,40 | 72,73 | 0,26% | - |
| 16.05.2025 | 72,02 | 72,64 | 71,86 | 72,54 | 0,61% | 96,00 |
| 15.05.2025 | 71,42 | 72,13 | 70,83 | 72,10 | 0,87% | 150,00 |
| 14.05.2025 | 71,21 | 72,14 | 71,17 | 71,48 | 0,38% | 375,00 |
| 13.05.2025 | 69,79 | 71,55 | 69,47 | 71,21 | 1,76% | 47,00 |
| 12.05.2025 | 67,96 | 70,10 | 67,96 | 69,98 | 3,02% | - |
| 09.05.2025 | 67,27 | 68,25 | 66,20 | 67,93 | 0,98% | 5,00 |
| 08.05.2025 | 70,93 | 71,33 | 66,18 | 67,27 | -5,16% | 3,00 |
| 07.05.2025 | 70,78 | 71,12 | 69,44 | 70,93 | 0,21% | 9,00 |
| 06.05.2025 | 70,23 | 71,13 | 69,73 | 70,78 | 0,68% | - |
| 05.05.2025 | 70,66 | 70,66 | 69,89 | 70,30 | -0,59% | - |
| 02.05.2025 | 68,92 | 70,75 | 68,87 | 70,72 | 2,61% | - |
| 30.04.2025 | 69,30 | 72,42 | 67,35 | 68,92 | -0,59% | - |
| 29.04.2025 | 69,45 | 69,88 | 68,93 | 69,33 | -0,17% | - |
| 28.04.2025 | 70,39 | 70,57 | 68,00 | 69,45 | -1,34% | - |
| 25.04.2025 | 69,60 | 70,57 | 69,56 | 70,39 | 1,19% | - |
| 24.04.2025 | 69,17 | 69,81 | 68,01 | 69,56 | 0,56% | 145,00 |
| 23.04.2025 | 69,08 | 70,30 | 68,93 | 69,17 | 0,13% | - |
| 22.04.2025 | 67,81 | 69,15 | 67,42 | 69,08 | 1,57% | 67,00 |
| 17.04.2025 | 67,31 | 68,67 | 67,31 | 68,01 | 1,04% | 81,00 |
| 16.04.2025 | 68,57 | 68,62 | 66,93 | 67,31 | -2,08% | - |
| 15.04.2025 | 66,31 | 69,04 | 66,09 | 68,74 | 3,73% | 120,00 |
| 14.04.2025 | 66,77 | 67,21 | 65,65 | 66,27 | -0,70% | 3,00 |
| 11.04.2025 | 66,46 | 67,02 | 64,64 | 66,74 | 0,44% | - |
| 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% | - |