55,990€
-0,27%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 56,17 | 56,27 | 55,61 | 56,16 | 0,04% | - |
| 15.04.2024 | 56,99 | 58,06 | 56,01 | 56,14 | -1,46% | - |
| 12.04.2024 | 58,29 | 58,58 | 56,87 | 56,97 | -2,26% | - |
| 11.04.2024 | 58,45 | 58,59 | 57,46 | 58,29 | -0,22% | 65,00 |
| 10.04.2024 | 57,23 | 58,50 | 57,05 | 58,42 | 2,04% | - |
| 09.04.2024 | 57,55 | 57,55 | 56,76 | 57,25 | -0,52% | - |
| 08.04.2024 | 56,97 | 57,67 | 56,77 | 57,55 | 1,02% | - |
| 05.04.2024 | 57,09 | 57,20 | 56,05 | 56,97 | -0,21% | - |
| 04.04.2024 | 57,61 | 57,67 | 56,99 | 57,09 | -0,95% | - |
| 03.04.2024 | 57,95 | 58,11 | 57,10 | 57,64 | -0,77% | - |
| 02.04.2024 | 59,57 | 59,77 | 57,48 | 58,09 | -2,48% | - |
| 28.03.2024 | 59,59 | 60,05 | 59,31 | 59,57 | -0,03% | - |
| 27.03.2024 | 58,59 | 59,65 | 58,56 | 59,59 | 1,71% | - |
| 26.03.2024 | 58,80 | 59,19 | 58,20 | 58,59 | -0,36% | - |
| 25.03.2024 | 59,37 | 59,47 | 58,51 | 58,80 | -0,96% | - |
| 22.03.2024 | 58,23 | 59,57 | 58,02 | 59,37 | 1,96% | 109,00 |
| 21.03.2024 | 57,51 | 58,59 | 56,98 | 58,23 | 1,50% | 100,00 |
| 20.03.2024 | 57,23 | 57,40 | 56,48 | 57,37 | 0,24% | - |
| 19.03.2024 | 57,21 | 57,68 | 56,94 | 57,23 | 0,03% | 32,00 |
| 18.03.2024 | 57,69 | 58,18 | 57,17 | 57,21 | -0,75% | - |
| 15.03.2024 | 57,65 | 58,26 | 57,24 | 57,64 | -0,02% | 17,00 |
| 14.03.2024 | 58,31 | 58,59 | 57,46 | 57,65 | -1,13% | - |
| 13.03.2024 | 58,52 | 58,84 | 58,12 | 58,31 | -0,44% | - |
| 12.03.2024 | 57,16 | 58,65 | 57,16 | 58,57 | 2,47% | - |
| 11.03.2024 | 56,98 | 57,48 | 56,68 | 57,16 | 0,21% | - |
| 08.03.2024 | 57,26 | 58,06 | 56,99 | 57,04 | -0,38% | 412,00 |
| 07.03.2024 | 58,45 | 58,74 | 57,18 | 57,26 | -2,10% | 499,00 |
| 06.03.2024 | 57,25 | 58,81 | 57,25 | 58,49 | 2,08% | 40,00 |
| 05.03.2024 | 56,93 | 57,55 | 56,27 | 57,30 | 0,51% | - |
| 04.03.2024 | 57,03 | 57,35 | 56,82 | 57,01 | 0,00% | - |
| 01.03.2024 | 57,06 | 57,26 | 55,96 | 57,01 | -0,09% | 588,00 |
| 29.02.2024 | 57,86 | 58,19 | 53,92 | 57,06 | -1,35% | 2,00 |
| 28.02.2024 | 59,66 | 60,89 | 57,59 | 57,84 | -3,10% | - |
| 27.02.2024 | 59,86 | 59,97 | 59,26 | 59,69 | -0,28% | - |
| 26.02.2024 | 60,36 | 60,36 | 59,60 | 59,86 | -0,78% | - |
| 23.02.2024 | 61,40 | 61,40 | 60,05 | 60,33 | -1,74% | - |
| 22.02.2024 | 61,49 | 62,61 | 61,21 | 61,40 | -0,18% | - |
| 21.02.2024 | 61,45 | 61,89 | 60,89 | 61,51 | 0,10% | - |
| 20.02.2024 | 60,55 | 61,78 | 60,35 | 61,45 | 1,49% | - |
| 19.02.2024 | 60,43 | 61,22 | 60,41 | 60,55 | 0,20% | - |
| 16.02.2024 | 61,42 | 61,60 | 60,24 | 60,43 | -1,64% | - |
| 15.02.2024 | 62,41 | 63,25 | 60,43 | 61,44 | -1,55% | - |
| 14.02.2024 | 62,09 | 62,59 | 61,82 | 62,41 | 0,52% | - |
| 13.02.2024 | 63,38 | 63,49 | 61,75 | 62,09 | -2,00% | - |
| 12.02.2024 | 63,46 | 63,77 | 63,14 | 63,36 | -0,16% | 7,00 |
| 09.02.2024 | 64,29 | 64,39 | 63,17 | 63,46 | -1,29% | 100,00 |
| 08.02.2024 | 64,73 | 64,90 | 64,07 | 64,29 | -0,68% | - |
| 07.02.2024 | 64,22 | 64,99 | 63,62 | 64,73 | 0,79% | - |
| 06.02.2024 | 64,13 | 64,46 | 63,50 | 64,22 | 0,17% | 55,00 |
| 05.02.2024 | 64,72 | 65,10 | 63,76 | 64,11 | -0,85% | - |
| 02.02.2024 | 64,59 | 65,43 | 64,47 | 64,66 | -0,11% | - |
| 01.02.2024 | 64,86 | 65,85 | 64,35 | 64,73 | -0,20% | - |
| 31.01.2024 | 65,42 | 65,62 | 64,55 | 64,86 | -0,81% | 12,00 |
| 30.01.2024 | 66,05 | 66,16 | 65,26 | 65,39 | -1,00% | - |
| 29.01.2024 | 66,23 | 66,27 | 64,85 | 66,05 | -0,38% | - |
| 26.01.2024 | 65,68 | 66,57 | 65,14 | 66,30 | 0,94% | - |
| 25.01.2024 | 64,73 | 65,72 | 64,16 | 65,68 | 1,44% | - |
| 24.01.2024 | 64,37 | 65,06 | 64,23 | 64,75 | 0,54% | - |
| 23.01.2024 | 65,52 | 65,81 | 63,36 | 64,40 | -1,71% | - |
| 22.01.2024 | 65,05 | 65,80 | 64,86 | 65,52 | 0,88% | 20,00 |
| 19.01.2024 | 64,35 | 64,95 | 64,10 | 64,95 | 0,90% | 15,00 |
| 18.01.2024 | 63,02 | 64,37 | 62,65 | 64,37 | 2,14% | - |
| 17.01.2024 | 63,56 | 63,64 | 62,69 | 63,02 | -0,90% | - |
| 16.01.2024 | 63,47 | 63,93 | 62,98 | 63,59 | -0,53% | - |
| 15.01.2024 | 64,41 | 64,66 | 63,73 | 63,93 | -0,70% | - |
| 12.01.2024 | 64,24 | 64,60 | 63,80 | 64,38 | 0,26% | - |
| 11.01.2024 | 64,62 | 65,16 | 63,63 | 64,21 | -0,71% | 5,00 |
| 10.01.2024 | 63,57 | 64,77 | 63,40 | 64,67 | 1,73% | - |
| 09.01.2024 | 63,83 | 64,39 | 63,42 | 63,57 | -0,47% | - |
| 08.01.2024 | 63,63 | 63,93 | 62,91 | 63,87 | 0,38% | - |
| 05.01.2024 | 63,83 | 63,83 | 62,64 | 63,63 | -0,31% | - |
| 04.01.2024 | 63,86 | 64,37 | 63,25 | 63,83 | -0,13% | - |
| 03.01.2024 | 64,33 | 64,75 | 63,55 | 63,91 | -0,78% | - |
| 02.01.2024 | 65,20 | 65,68 | 64,20 | 64,41 | -1,15% | - |
| 29.12.2023 | 64,93 | 65,26 | 64,82 | 65,16 | 0,29% | - |
| 28.12.2023 | 65,17 | 65,44 | 64,65 | 64,97 | -0,22% | 107,00 |
| 27.12.2023 | 65,12 | 65,24 | 64,76 | 65,11 | 0,20% | - |
| 22.12.2023 | 64,98 | 65,19 | 64,64 | 64,98 | 0,00% | - |
| 21.12.2023 | 64,42 | 65,02 | 64,42 | 64,98 | 0,87% | 600,00 |
| 20.12.2023 | 65,83 | 66,19 | 64,42 | 64,42 | -2,08% | - |
| 19.12.2023 | 65,42 | 65,94 | 65,04 | 65,79 | 0,61% | - |
| 18.12.2023 | 65,09 | 65,77 | 64,73 | 65,39 | 0,46% | - |
| 15.12.2023 | 65,09 | 65,44 | 64,33 | 65,09 | 0,15% | - |
| 14.12.2023 | 65,33 | 66,08 | 64,84 | 64,99 | -0,52% | 6,00 |
| 13.12.2023 | 65,60 | 66,03 | 64,66 | 65,33 | -0,47% | - |
| 12.12.2023 | 65,37 | 65,83 | 65,00 | 65,64 | 0,47% | - |
| 11.12.2023 | 65,59 | 65,94 | 65,02 | 65,33 | -0,34% | 20,00 |
| 08.12.2023 | 64,45 | 65,74 | 64,37 | 65,55 | 1,75% | - |
| 07.12.2023 | 64,63 | 64,69 | 63,78 | 64,42 | -0,39% | - |
| 06.12.2023 | 64,47 | 65,00 | 64,46 | 64,67 | 0,31% | - |
| 05.12.2023 | 64,41 | 64,96 | 64,10 | 64,47 | 0,12% | - |
| 04.12.2023 | 64,06 | 64,57 | 63,83 | 64,39 | 0,42% | - |
| 01.12.2023 | 63,02 | 64,15 | 62,99 | 64,12 | 1,89% | - |
| 30.11.2023 | 63,79 | 63,95 | 62,75 | 62,93 | -1,26% | 5,00 |
| 29.11.2023 | 63,27 | 64,07 | 63,23 | 63,73 | 0,73% | - |
| 28.11.2023 | 62,99 | 63,52 | 62,50 | 63,27 | 0,44% | 100,00 |
| 27.11.2023 | 62,92 | 63,58 | 62,79 | 62,99 | 0,11% | 20,00 |
| 24.11.2023 | 62,74 | 63,15 | 62,56 | 62,92 | 0,29% | - |
| 23.11.2023 | 63,59 | 63,59 | 62,47 | 62,74 | -1,31% | - |
| 22.11.2023 | 63,17 | 63,82 | 63,10 | 63,57 | 0,63% | - |