62,290€
-1,11%
Echtzeit-Aktienkurs AMADEUS IT GRP SA EO 0,01
Bid:
Ask:
Aktienkurse zur AMADEUS IT GRP SA EO 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 67,83 | 68,48 | 67,77 | 67,84 | 0,00% | - |
| 02.10.2025 | 68,23 | 68,47 | 67,16 | 67,84 | -0,59% | - |
| 01.10.2025 | 67,30 | 68,35 | 66,85 | 68,24 | 1,29% | - |
| 30.09.2025 | 66,11 | 67,63 | 65,94 | 67,37 | 1,98% | 380,00 |
| 29.09.2025 | 65,91 | 66,65 | 65,86 | 66,06 | 0,30% | 106,00 |
| 26.09.2025 | 65,27 | 65,90 | 65,14 | 65,86 | 1,11% | - |
| 25.09.2025 | 65,67 | 65,75 | 64,76 | 65,14 | -0,82% | 1,00 |
| 24.09.2025 | 66,31 | 66,49 | 65,13 | 65,68 | -0,74% | 1.296,00 |
| 23.09.2025 | 66,82 | 67,01 | 66,15 | 66,17 | -1,02% | - |
| 22.09.2025 | 67,45 | 67,50 | 66,30 | 66,85 | -0,90% | 2,00 |
| 19.09.2025 | 67,59 | 67,81 | 67,24 | 67,46 | -0,21% | - |
| 18.09.2025 | 67,50 | 68,27 | 67,37 | 67,60 | 0,39% | - |
| 17.09.2025 | 67,81 | 67,95 | 67,34 | 67,34 | -0,68% | 80,00 |
| 16.09.2025 | 68,03 | 68,18 | 67,33 | 67,80 | -0,26% | - |
| 15.09.2025 | 68,18 | 68,48 | 67,87 | 67,98 | -0,09% | 81,00 |
| 12.09.2025 | 68,39 | 68,47 | 67,85 | 68,04 | -0,07% | - |
| 11.09.2025 | 68,53 | 68,95 | 67,94 | 68,09 | -1,25% | - |
| 10.09.2025 | 69,47 | 69,71 | 68,63 | 68,95 | -0,42% | - |
| 09.09.2025 | 68,89 | 69,78 | 68,67 | 69,24 | 0,32% | - |
| 08.09.2025 | 68,73 | 69,21 | 68,43 | 69,02 | 0,47% | 71,00 |
| 05.09.2025 | 68,31 | 69,22 | 68,13 | 68,70 | 0,62% | - |
| 04.09.2025 | 68,34 | 68,56 | 67,82 | 68,28 | -0,03% | - |
| 03.09.2025 | 68,14 | 68,84 | 67,95 | 68,30 | 0,15% | - |
| 02.09.2025 | 69,57 | 69,57 | 67,33 | 68,20 | -1,96% | 315,00 |
| 01.09.2025 | 71,70 | 71,75 | 68,54 | 69,56 | -2,98% | 253,00 |
| 29.08.2025 | 72,48 | 72,48 | 71,56 | 71,70 | -1,08% | - |
| 28.08.2025 | 72,62 | 73,04 | 72,22 | 72,48 | -0,17% | - |
| 27.08.2025 | 72,20 | 72,99 | 72,01 | 72,60 | 0,55% | - |
| 26.08.2025 | 72,34 | 72,60 | 71,48 | 72,20 | -0,17% | 1,00 |
| 25.08.2025 | 72,44 | 72,97 | 72,04 | 72,32 | -0,14% | - |
| 22.08.2025 | 71,68 | 72,85 | 71,43 | 72,42 | 1,00% | - |
| 21.08.2025 | 72,02 | 72,02 | 71,51 | 71,70 | -0,50% | - |
| 20.08.2025 | 71,96 | 72,30 | 71,42 | 72,06 | 0,11% | 4,00 |
| 19.08.2025 | 72,14 | 72,71 | 71,67 | 71,98 | -0,22% | - |
| 18.08.2025 | 72,24 | 72,37 | 71,39 | 72,14 | -0,17% | 150,00 |
| 15.08.2025 | 71,26 | 72,30 | 71,25 | 72,26 | 1,52% | - |
| 14.08.2025 | 70,56 | 71,36 | 70,23 | 71,18 | 0,85% | 2,00 |
| 13.08.2025 | 69,97 | 70,58 | 69,97 | 70,58 | 0,89% | - |
| 12.08.2025 | 70,58 | 70,87 | 69,58 | 69,96 | -0,85% | - |
| 11.08.2025 | 71,09 | 71,36 | 70,48 | 70,56 | -0,76% | - |
| 08.08.2025 | 71,46 | 71,65 | 70,88 | 71,10 | -0,50% | - |
| 07.08.2025 | 70,90 | 72,65 | 70,90 | 71,46 | 0,79% | - |
| 06.08.2025 | 70,13 | 71,10 | 70,11 | 70,90 | 1,11% | - |