55,000€
-1,22%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 55,64 | 56,20 | 54,77 | 54,96 | -1,29% | - |
| 17.09.2026 | 55,38 | 56,26 | 55,11 | 55,68 | 0,80% | 1,00 |
| 16.09.2026 | 54,10 | 55,66 | 54,10 | 55,24 | 2,03% | 5,00 |
| 15.09.2026 | 55,10 | 55,10 | 53,88 | 54,14 | -1,74% | - |
| 14.09.2026 | 53,95 | 55,22 | 53,88 | 55,10 | 1,85% | 5,00 |
| 11.09.2026 | 54,96 | 55,38 | 54,10 | 54,10 | -1,64% | 293,00 |
| 10.09.2026 | 54,21 | 55,15 | 54,21 | 55,00 | 1,36% | - |
| 09.09.2026 | 56,26 | 56,57 | 53,69 | 54,26 | -3,93% | - |
| 08.09.2026 | 56,22 | 56,62 | 55,74 | 56,48 | 0,46% | - |
| 07.09.2026 | 57,66 | 57,66 | 56,02 | 56,22 | -2,56% | - |
| 04.09.2026 | 57,30 | 58,15 | 57,21 | 57,70 | 0,72% | 4,00 |
| 03.09.2026 | 56,56 | 57,73 | 56,41 | 57,29 | 1,40% | 18,00 |
| 02.09.2026 | 55,88 | 57,70 | 55,74 | 56,50 | 1,25% | - |
| 01.09.2026 | 57,84 | 58,01 | 55,80 | 55,80 | -3,93% | 1,00 |
| 31.08.2026 | 58,03 | 58,30 | 57,52 | 58,08 | 0,03% | - |
| 28.08.2026 | 58,18 | 58,44 | 57,60 | 58,06 | -0,02% | - |
| 27.08.2026 | 57,35 | 58,34 | 57,32 | 58,07 | 1,34% | - |
| 26.08.2026 | 57,59 | 57,98 | 57,16 | 57,30 | -0,38% | 120,00 |
| 25.08.2026 | 58,22 | 58,46 | 57,28 | 57,52 | -1,20% | - |
| 24.08.2026 | 57,23 | 58,23 | 56,94 | 58,22 | 1,71% | - |
| 21.08.2026 | 56,41 | 57,32 | 55,95 | 57,24 | 1,56% | - |
| 20.08.2026 | 56,80 | 56,97 | 56,21 | 56,36 | -0,81% | - |
| 19.08.2026 | 56,60 | 56,94 | 55,89 | 56,82 | 0,32% | - |
| 18.08.2026 | 56,33 | 56,80 | 55,68 | 56,64 | 0,55% | - |
| 17.08.2026 | 57,48 | 57,61 | 56,31 | 56,33 | -1,97% | - |
| 14.08.2026 | 57,08 | 58,58 | 57,05 | 57,46 | 1,27% | - |
| 13.08.2026 | 57,38 | 57,78 | 56,54 | 56,74 | -1,01% | - |
| 12.08.2026 | 58,34 | 58,49 | 57,13 | 57,32 | -1,65% | - |
| 11.08.2026 | 57,10 | 58,88 | 57,01 | 58,28 | 2,10% | - |
| 10.08.2026 | 57,58 | 57,76 | 56,83 | 57,08 | -0,80% | 2,00 |
| 07.08.2026 | 56,44 | 57,56 | 56,42 | 57,54 | 1,88% | 11,00 |
| 06.08.2026 | 57,64 | 58,10 | 56,34 | 56,48 | -2,08% | 54,00 |
| 05.08.2026 | 56,68 | 57,75 | 56,63 | 57,68 | 1,84% | 3,00 |
| 04.08.2026 | 55,47 | 56,73 | 54,60 | 56,64 | 2,13% | - |
| 03.08.2026 | 53,55 | 55,96 | 53,55 | 55,46 | 3,59% | 6,00 |
| 31.07.2026 | 54,68 | 55,20 | 51,96 | 53,54 | 0,34% | - |
| 30.07.2026 | 53,67 | 54,15 | 52,44 | 53,36 | -1,02% | - |
| 29.07.2026 | 53,15 | 54,33 | 52,55 | 53,91 | 1,28% | 3,00 |
| 28.07.2026 | 51,51 | 53,25 | 51,34 | 53,23 | 3,42% | - |
| 27.07.2026 | 49,63 | 51,69 | 49,63 | 51,47 | 3,76% | 25,00 |
| 24.07.2026 | 48,21 | 49,85 | 48,05 | 49,61 | 2,76% | - |
| 23.07.2026 | 48,67 | 48,84 | 48,10 | 48,28 | -0,84% | - |
| 22.07.2026 | 49,05 | 49,46 | 48,33 | 48,69 | -0,61% | - |
| 21.07.2026 | 49,65 | 50,05 | 48,86 | 48,99 | -1,31% | - |
| 20.07.2026 | 50,46 | 50,49 | 49,15 | 49,64 | -1,48% | 300,00 |
| 17.07.2026 | 50,08 | 50,96 | 49,66 | 50,38 | -0,51% | - |
| 16.07.2026 | 50,05 | 50,82 | 49,49 | 50,64 | 1,39% | 200,00 |
| 15.07.2026 | 49,71 | 50,34 | 48,85 | 49,95 | 0,69% | - |
| 14.07.2026 | 49,29 | 49,92 | 48,57 | 49,61 | 0,52% | - |
| 13.07.2026 | 50,80 | 50,84 | 48,68 | 49,35 | -2,78% | 600,00 |
| 10.07.2026 | 50,22 | 51,68 | 50,01 | 50,76 | 1,45% | - |
| 09.07.2026 | 49,55 | 50,18 | 49,45 | 50,04 | 1,25% | - |
| 08.07.2026 | 51,98 | 51,98 | 48,96 | 49,42 | -5,23% | - |
| 07.07.2026 | 51,59 | 52,66 | 51,39 | 52,14 | 0,93% | - |
| 06.07.2026 | 51,08 | 52,71 | 51,01 | 51,66 | 1,10% | - |
| 03.07.2026 | 51,46 | 51,63 | 50,64 | 51,10 | -0,35% | 150,00 |
| 02.07.2026 | 51,39 | 51,78 | 50,59 | 51,28 | -0,06% | - |
| 01.07.2026 | 50,81 | 51,47 | 49,73 | 51,31 | 0,81% | 150,00 |
| 30.06.2026 | 52,21 | 52,21 | 50,84 | 50,90 | -2,19% | 80,00 |
| 29.06.2026 | 52,04 | 52,29 | 51,05 | 52,04 | 0,04% | - |
| 26.06.2026 | 52,10 | 52,49 | 50,90 | 52,02 | -1,14% | - |
| 25.06.2026 | 52,18 | 52,75 | 51,28 | 52,62 | 1,08% | - |
| 24.06.2026 | 52,30 | 52,43 | 50,66 | 52,06 | -0,42% | 5,00 |
| 23.06.2026 | 50,98 | 52,96 | 50,79 | 52,28 | 2,07% | 1,00 |
| 22.06.2026 | 51,39 | 51,89 | 51,00 | 51,22 | -0,43% | 62,00 |
| 19.06.2026 | 51,86 | 51,90 | 50,90 | 51,44 | -0,77% | - |
| 18.06.2026 | 51,62 | 52,12 | 50,54 | 51,84 | 0,08% | - |
| 17.06.2026 | 51,86 | 52,54 | 51,72 | 51,80 | -0,61% | - |
| 16.06.2026 | 52,47 | 52,74 | 52,03 | 52,12 | -0,10% | 80,00 |
| 15.06.2026 | 51,03 | 53,49 | 51,03 | 52,17 | 2,31% | - |
| 12.06.2026 | 50,82 | 51,48 | 50,32 | 50,99 | 2,37% | 201,00 |
| 11.06.2026 | 51,78 | 52,05 | 49,53 | 49,81 | -4,03% | - |
| 10.06.2026 | 52,46 | 52,70 | 50,69 | 51,90 | -1,01% | - |
| 09.06.2026 | 52,50 | 53,56 | 51,62 | 52,43 | 0,21% | - |
| 08.06.2026 | 52,97 | 53,41 | 52,32 | 52,32 | -2,39% | - |
| 05.06.2026 | 53,99 | 55,02 | 53,44 | 53,60 | -1,03% | 1,00 |
| 04.06.2026 | 52,54 | 54,59 | 52,47 | 54,16 | 2,93% | 75,00 |
| 03.06.2026 | 54,42 | 54,90 | 52,56 | 52,62 | -3,17% | - |
| 02.06.2026 | 55,86 | 56,60 | 54,21 | 54,34 | -2,51% | - |
| 01.06.2026 | 54,54 | 56,46 | 53,88 | 55,74 | 2,09% | - |
| 29.05.2026 | 53,14 | 55,65 | 53,14 | 54,60 | 2,67% | - |
| 28.05.2026 | 53,16 | 53,65 | 52,52 | 53,18 | -0,37% | 20,00 |
| 27.05.2026 | 52,27 | 53,81 | 52,21 | 53,38 | 2,22% | 1,00 |
| 26.05.2026 | 52,93 | 53,08 | 52,12 | 52,22 | -1,75% | - |
| 25.05.2026 | 51,53 | 53,20 | 51,43 | 53,15 | 3,40% | - |
| 22.05.2026 | 52,48 | 52,78 | 51,32 | 51,40 | -1,95% | - |
| 21.05.2026 | 52,92 | 53,26 | 51,79 | 52,42 | -0,49% | 1,00 |
| 20.05.2026 | 52,01 | 53,20 | 50,81 | 52,68 | 1,27% | - |
| 19.05.2026 | 52,06 | 53,48 | 51,85 | 52,02 | 0,15% | - |
| 18.05.2026 | 50,81 | 52,60 | 50,38 | 51,94 | 1,76% | - |
| 15.05.2026 | 50,86 | 51,54 | 50,43 | 51,04 | -0,06% | - |
| 14.05.2026 | 51,18 | 51,45 | 50,64 | 51,07 | 0,06% | - |
| 13.05.2026 | 52,37 | 52,52 | 50,82 | 51,04 | -2,33% | 1,00 |
| 12.05.2026 | 51,15 | 52,55 | 50,28 | 52,26 | 1,95% | - |
| 11.05.2026 | 52,03 | 52,44 | 51,13 | 51,26 | -1,35% | - |
| 08.05.2026 | 50,87 | 53,76 | 50,65 | 51,96 | 2,91% | 1.950,00 |
| 07.05.2026 | 50,51 | 51,39 | 49,86 | 50,49 | 0,54% | 60,00 |
| 06.05.2026 | 48,23 | 51,65 | 48,23 | 50,22 | 3,70% | 10,00 |
| 05.05.2026 | 47,69 | 49,33 | 47,68 | 48,43 | 1,69% | - |
| 04.05.2026 | 49,04 | 49,56 | 47,41 | 47,63 | -3,07% | 75,00 |