48,305€
-1,69%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 49,04 | 49,56 | 48,37 | 48,38 | -1,55% | - |
| 30.04.2026 | 48,05 | 49,23 | 47,86 | 49,14 | 2,10% | - |
| 29.04.2026 | 49,29 | 50,18 | 48,13 | 48,13 | -2,25% | 348,00 |
| 28.04.2026 | 49,90 | 49,95 | 48,86 | 49,24 | -1,44% | - |
| 27.04.2026 | 50,42 | 50,42 | 49,62 | 49,96 | -0,88% | - |
| 24.04.2026 | 49,56 | 50,62 | 49,49 | 50,40 | 1,93% | - |
| 23.04.2026 | 51,16 | 51,16 | 48,97 | 49,45 | -3,16% | - |
| 22.04.2026 | 52,42 | 52,85 | 50,62 | 51,06 | -2,71% | - |
| 21.04.2026 | 52,94 | 53,48 | 52,46 | 52,48 | -0,59% | - |
| 20.04.2026 | 54,33 | 54,33 | 52,75 | 52,79 | -3,21% | - |
| 17.04.2026 | 52,35 | 54,69 | 52,17 | 54,54 | 4,24% | - |
| 16.04.2026 | 51,69 | 53,16 | 51,65 | 52,32 | 1,40% | - |
| 15.04.2026 | 49,72 | 51,70 | 49,50 | 51,60 | 3,60% | - |
| 14.04.2026 | 49,56 | 50,05 | 49,01 | 49,81 | 0,69% | 100,00 |
| 13.04.2026 | 48,59 | 49,54 | 48,02 | 49,47 | 1,22% | 305,00 |
| 10.04.2026 | 49,33 | 50,03 | 48,76 | 48,87 | -0,93% | 10,00 |
| 09.04.2026 | 50,29 | 50,29 | 48,51 | 49,33 | -1,31% | - |
| 08.04.2026 | 49,05 | 51,62 | 49,05 | 49,99 | 1,86% | - |
| 07.04.2026 | 49,45 | 50,44 | 47,81 | 49,07 | -0,69% | 670,00 |
| 02.04.2026 | 49,29 | 50,64 | 48,15 | 49,41 | 0,15% | - |
| 01.04.2026 | 49,55 | 50,50 | 48,27 | 49,34 | -0,18% | 700,00 |
| 31.03.2026 | 48,75 | 49,62 | 48,65 | 49,43 | 1,67% | - |
| 30.03.2026 | 48,33 | 49,26 | 48,28 | 48,62 | 0,65% | - |
| 27.03.2026 | 50,06 | 50,36 | 48,27 | 48,30 | -3,47% | 200,00 |
| 26.03.2026 | 50,32 | 50,58 | 49,31 | 50,04 | -1,02% | - |
| 25.03.2026 | 50,28 | 50,85 | 49,92 | 50,55 | 0,90% | 101,00 |
| 24.03.2026 | 49,42 | 50,58 | 49,06 | 50,10 | 0,86% | - |
| 23.03.2026 | 48,99 | 51,20 | 48,41 | 49,68 | 1,06% | - |
| 20.03.2026 | 49,89 | 50,03 | 48,66 | 49,16 | -1,46% | - |
| 19.03.2026 | 49,54 | 50,06 | 48,96 | 49,89 | 0,63% | - |
| 18.03.2026 | 51,19 | 51,74 | 49,46 | 49,58 | -3,21% | - |
| 17.03.2026 | 51,27 | 52,06 | 50,95 | 51,22 | -0,51% | 200,00 |
| 16.03.2026 | 52,29 | 52,67 | 51,01 | 51,48 | -1,23% | 1,00 |
| 13.03.2026 | 53,02 | 53,08 | 51,27 | 52,12 | -1,33% | - |
| 12.03.2026 | 53,53 | 54,20 | 52,80 | 52,82 | -1,93% | 100,00 |
| 11.03.2026 | 54,20 | 54,49 | 53,42 | 53,86 | -0,19% | 315,00 |
| 10.03.2026 | 54,56 | 55,06 | 53,35 | 53,96 | -1,26% | 184,00 |
| 09.03.2026 | 53,27 | 54,95 | 52,60 | 54,65 | -0,15% | 100,00 |
| 06.03.2026 | 53,72 | 54,93 | 53,57 | 54,73 | 2,53% | 100,00 |
| 05.03.2026 | 52,15 | 54,51 | 51,68 | 53,38 | 1,83% | 942,00 |
| 04.03.2026 | 50,00 | 52,92 | 49,27 | 52,42 | 4,71% | 898,00 |
| 03.03.2026 | 51,67 | 51,78 | 49,33 | 50,06 | -3,25% | 896,00 |
| 02.03.2026 | 52,20 | 52,23 | 49,19 | 51,74 | -1,41% | 1.870,00 |
| 27.02.2026 | 51,82 | 54,44 | 50,93 | 52,48 | 2,52% | 600,00 |
| 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% | - |