66,280€
-0,85%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2025 | 70,52 | 71,06 | 70,01 | 70,12 | -0,54% | - |
| 04.08.2025 | 69,81 | 70,52 | 69,29 | 70,50 | 1,23% | - |
| 01.08.2025 | 70,27 | 70,52 | 68,96 | 69,64 | -0,90% | 3,00 |
| 31.07.2025 | 70,86 | 73,62 | 69,66 | 70,27 | -0,78% | - |
| 30.07.2025 | 71,36 | 71,69 | 70,39 | 70,82 | -0,84% | 17,00 |
| 29.07.2025 | 71,34 | 72,24 | 71,30 | 71,42 | -0,14% | 18,00 |
| 28.07.2025 | 72,04 | 73,10 | 71,27 | 71,52 | -0,80% | 5,00 |
| 25.07.2025 | 71,82 | 72,30 | 71,20 | 72,10 | 0,39% | - |
| 24.07.2025 | 71,92 | 72,30 | 71,21 | 71,82 | -0,14% | - |
| 23.07.2025 | 70,70 | 72,08 | 70,70 | 71,92 | 1,73% | - |
| 22.07.2025 | 69,90 | 70,76 | 69,77 | 70,70 | 1,14% | - |
| 21.07.2025 | 70,30 | 70,86 | 69,90 | 69,90 | -0,60% | - |
| 18.07.2025 | 70,86 | 71,22 | 70,24 | 70,32 | -0,82% | - |
| 17.07.2025 | 71,04 | 71,48 | 70,38 | 70,90 | -0,20% | - |
| 16.07.2025 | 70,88 | 71,27 | 70,26 | 71,04 | 0,25% | - |
| 15.07.2025 | 71,29 | 72,48 | 70,75 | 70,86 | -0,60% | 140,00 |
| 14.07.2025 | 71,28 | 71,80 | 70,64 | 71,29 | -0,49% | - |
| 11.07.2025 | 72,14 | 72,47 | 71,27 | 71,64 | -0,75% | 539,00 |
| 10.07.2025 | 71,42 | 72,24 | 70,49 | 72,18 | 0,98% | 89,00 |
| 09.07.2025 | 70,86 | 71,50 | 70,74 | 71,48 | 0,85% | - |
| 08.07.2025 | 70,72 | 71,28 | 70,20 | 70,88 | 0,31% | 200,00 |
| 07.07.2025 | 70,22 | 71,08 | 70,22 | 70,66 | 0,77% | - |
| 04.07.2025 | 71,00 | 71,00 | 70,00 | 70,12 | -1,21% | 1,00 |
| 03.07.2025 | 70,62 | 71,10 | 69,79 | 70,98 | 0,65% | - |
| 02.07.2025 | 71,74 | 71,74 | 69,75 | 70,52 | -1,70% | - |
| 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 |