68,000€
1,89%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 66,74 | 68,36 | 66,32 | 68,00 | 1,89% | - |
| 19.12.2024 | 67,32 | 67,54 | 66,36 | 66,74 | -0,86% | 199,00 |
| 18.12.2024 | 67,62 | 68,47 | 67,19 | 67,32 | -0,44% | - |
| 17.12.2024 | 67,60 | 68,14 | 67,38 | 67,62 | 0,03% | - |
| 16.12.2024 | 67,40 | 68,12 | 66,93 | 67,60 | 0,34% | 300,00 |
| 13.12.2024 | 68,82 | 69,08 | 67,19 | 67,37 | -2,11% | - |
| 12.12.2024 | 69,29 | 69,29 | 68,68 | 68,82 | -0,68% | - |
| 11.12.2024 | 69,30 | 69,44 | 67,87 | 69,29 | -0,01% | - |
| 10.12.2024 | 69,67 | 69,72 | 68,99 | 69,30 | -0,59% | 90,00 |
| 09.12.2024 | 69,94 | 70,39 | 69,64 | 69,71 | -0,27% | - |
| 06.12.2024 | 69,91 | 70,27 | 69,74 | 69,90 | -0,01% | - |
| 05.12.2024 | 68,66 | 70,21 | 68,58 | 69,91 | 1,82% | - |
| 04.12.2024 | 68,90 | 69,28 | 68,55 | 68,66 | -0,39% | - |
| 03.12.2024 | 67,84 | 69,29 | 67,76 | 68,93 | 1,61% | - |
| 02.12.2024 | 66,09 | 67,89 | 65,42 | 67,84 | 2,15% | - |
| 29.11.2024 | 66,79 | 66,79 | 65,90 | 66,41 | -0,48% | - |
| 28.11.2024 | 65,97 | 66,74 | 65,85 | 66,73 | 1,23% | - |
| 27.11.2024 | 66,32 | 66,45 | 65,30 | 65,92 | -0,60% | - |
| 26.11.2024 | 66,24 | 66,43 | 64,90 | 66,32 | 0,20% | - |
| 25.11.2024 | 67,11 | 67,46 | 66,00 | 66,19 | -1,37% | - |
| 22.11.2024 | 66,43 | 67,12 | 65,98 | 67,11 | 1,02% | - |
| 21.11.2024 | 66,28 | 66,46 | 65,28 | 66,43 | 0,23% | - |
| 20.11.2024 | 65,78 | 66,69 | 65,75 | 66,28 | 0,91% | - |
| 19.11.2024 | 67,07 | 67,21 | 64,84 | 65,68 | -2,07% | 75,00 |
| 18.11.2024 | 67,58 | 67,73 | 66,71 | 67,07 | -0,75% | - |
| 15.11.2024 | 66,74 | 67,58 | 66,40 | 67,58 | 1,17% | - |
| 14.11.2024 | 67,12 | 67,36 | 66,12 | 66,80 | -0,48% | - |
| 13.11.2024 | 66,89 | 67,32 | 66,30 | 67,12 | 0,34% | 18,00 |
| 12.11.2024 | 67,54 | 67,74 | 66,60 | 66,89 | -1,30% | - |
| 11.11.2024 | 68,14 | 68,66 | 67,65 | 67,77 | -0,54% | 23,00 |
| 08.11.2024 | 67,98 | 68,48 | 67,66 | 68,14 | 0,24% | - |
| 07.11.2024 | 67,32 | 68,82 | 67,02 | 67,98 | 0,88% | 185,00 |
| 06.11.2024 | 67,86 | 68,87 | 67,01 | 67,39 | -0,79% | - |
| 05.11.2024 | 67,11 | 68,04 | 66,89 | 67,93 | 1,18% | - |
| 04.11.2024 | 67,01 | 67,56 | 66,94 | 67,14 | 0,19% | - |
| 01.11.2024 | 66,47 | 67,23 | 66,06 | 67,01 | 0,77% | - |
| 31.10.2024 | 66,91 | 66,97 | 66,04 | 66,50 | -0,61% | 350,00 |
| 30.10.2024 | 67,66 | 67,74 | 66,15 | 66,91 | -1,31% | - |
| 29.10.2024 | 68,62 | 68,86 | 67,76 | 67,80 | -1,19% | - |
| 28.10.2024 | 67,13 | 68,71 | 67,00 | 68,62 | 2,42% | - |
| 25.10.2024 | 67,58 | 67,66 | 66,87 | 67,00 | -0,90% | - |
| 24.10.2024 | 67,59 | 68,06 | 67,46 | 67,61 | -0,01% | 170,00 |
| 23.10.2024 | 67,80 | 68,20 | 67,37 | 67,62 | -0,24% | 8,00 |
| 22.10.2024 | 67,37 | 68,65 | 66,98 | 67,78 | 0,50% | - |
| 21.10.2024 | 67,49 | 67,90 | 67,14 | 67,44 | -0,07% | 31,00 |
| 18.10.2024 | 66,53 | 67,53 | 66,38 | 67,49 | 1,40% | - |
| 17.10.2024 | 67,12 | 67,32 | 66,47 | 66,56 | -0,83% | - |
| 16.10.2024 | 66,15 | 67,22 | 65,86 | 67,12 | 1,47% | - |
| 15.10.2024 | 66,28 | 66,84 | 65,72 | 66,15 | -0,20% | - |
| 14.10.2024 | 65,80 | 66,30 | 64,78 | 66,28 | 0,78% | - |
| 11.10.2024 | 65,85 | 65,95 | 65,48 | 65,77 | -0,12% | - |
| 10.10.2024 | 65,85 | 66,04 | 64,70 | 65,85 | 0,00% | - |
| 09.10.2024 | 65,48 | 66,02 | 65,18 | 65,85 | 0,60% | - |
| 08.10.2024 | 64,88 | 65,51 | 64,35 | 65,46 | 0,37% | - |
| 07.10.2024 | 65,17 | 65,52 | 64,78 | 65,22 | 0,32% | - |
| 04.10.2024 | 64,40 | 65,04 | 64,17 | 65,01 | 1,04% | - |
| 03.10.2024 | 64,04 | 64,94 | 63,74 | 64,34 | 0,42% | - |
| 02.10.2024 | 64,83 | 65,03 | 63,88 | 64,07 | -1,08% | - |
| 01.10.2024 | 65,08 | 65,80 | 64,10 | 64,77 | -0,43% | 100,00 |
| 30.09.2024 | 66,87 | 66,91 | 64,79 | 65,05 | -2,46% | - |
| 27.09.2024 | 66,35 | 67,38 | 66,22 | 66,69 | 0,51% | - |
| 26.09.2024 | 65,76 | 66,75 | 65,53 | 66,35 | 1,45% | - |
| 25.09.2024 | 65,02 | 65,95 | 64,62 | 65,40 | 0,58% | - |
| 24.09.2024 | 65,35 | 65,92 | 64,56 | 65,02 | -0,46% | - |
| 23.09.2024 | 65,23 | 65,43 | 64,86 | 65,32 | 0,14% | - |
| 20.09.2024 | 65,35 | 65,66 | 64,92 | 65,23 | -0,18% | - |
| 19.09.2024 | 65,24 | 66,13 | 65,22 | 65,35 | 0,12% | - |
| 18.09.2024 | 65,02 | 65,87 | 64,92 | 65,27 | 0,38% | 20,00 |
| 17.09.2024 | 63,88 | 65,24 | 63,74 | 65,02 | 1,85% | 50,00 |
| 16.09.2024 | 63,53 | 63,88 | 63,05 | 63,84 | 0,49% | - |
| 13.09.2024 | 62,54 | 63,61 | 62,38 | 63,53 | 1,58% | - |
| 12.09.2024 | 62,90 | 63,13 | 62,32 | 62,54 | -0,62% | - |
| 11.09.2024 | 62,64 | 62,96 | 62,08 | 62,93 | 0,53% | - |
| 10.09.2024 | 62,73 | 63,10 | 62,21 | 62,60 | -0,30% | - |
| 09.09.2024 | 61,57 | 62,84 | 61,54 | 62,79 | 2,33% | - |
| 06.09.2024 | 60,72 | 62,12 | 60,52 | 61,36 | 0,99% | 2,00 |
| 05.09.2024 | 59,72 | 60,94 | 59,36 | 60,76 | 1,69% | - |
| 04.09.2024 | 60,33 | 60,33 | 59,16 | 59,75 | -1,21% | - |
| 03.09.2024 | 60,74 | 61,11 | 60,34 | 60,48 | -0,43% | - |
| 02.09.2024 | 61,02 | 61,06 | 60,18 | 60,74 | -0,52% | - |
| 30.08.2024 | 60,75 | 61,47 | 60,70 | 61,06 | 0,63% | - |
| 29.08.2024 | 60,35 | 61,09 | 60,11 | 60,68 | 0,58% | - |
| 28.08.2024 | 60,74 | 61,09 | 60,12 | 60,33 | -0,68% | - |
| 27.08.2024 | 60,03 | 60,95 | 60,03 | 60,74 | 1,18% | - |
| 26.08.2024 | 59,47 | 60,34 | 59,39 | 60,03 | 0,84% | - |
| 23.08.2024 | 58,91 | 59,90 | 58,91 | 59,53 | 1,05% | - |
| 22.08.2024 | 59,12 | 59,79 | 58,87 | 58,91 | -0,36% | - |
| 21.08.2024 | 58,41 | 59,49 | 58,37 | 59,12 | 1,32% | - |
| 20.08.2024 | 58,64 | 59,29 | 58,23 | 58,35 | -0,46% | - |
| 19.08.2024 | 58,00 | 58,68 | 57,61 | 58,62 | 1,07% | - |
| 16.08.2024 | 57,94 | 58,16 | 57,66 | 58,00 | 0,17% | - |
| 15.08.2024 | 56,98 | 58,04 | 56,92 | 57,90 | 1,61% | 3,00 |
| 14.08.2024 | 57,04 | 57,32 | 56,86 | 56,98 | -0,11% | - |
| 13.08.2024 | 56,70 | 57,40 | 56,62 | 57,04 | 0,71% | - |
| 12.08.2024 | 57,04 | 57,20 | 56,46 | 56,64 | -0,60% | 500,00 |
| 09.08.2024 | 56,50 | 57,36 | 56,41 | 56,98 | 0,74% | - |
| 08.08.2024 | 56,15 | 56,80 | 55,61 | 56,56 | 0,95% | - |
| 07.08.2024 | 55,91 | 56,91 | 55,48 | 56,03 | 0,27% | - |
| 06.08.2024 | 56,08 | 56,64 | 55,16 | 55,88 | -0,46% | - |
| 05.08.2024 | 57,26 | 57,26 | 54,68 | 56,14 | -1,78% | - |